|
 Office Depot - [Ticker: ODP] |     | | Last Trade | 3.14 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.11 (+0.97%) | Open | 3.24 | | High | 3.28 | Low | 3.08 | | Volume | 5,740,068 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.12 x 43,400 - 3.13 x 3,900 | | Former Close | 3.25 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ODP quotes from 2000-01-01 to 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 2,728,500 | 16.15 | 16.16 | 15.95 | 16.12 | 00:00:00 | | 2001-12-04 | 3,167,500 | 16.13 | 16.50 | 16.00 | 16.50 | 00:00:00 | | 2001-12-05 | 4,856,100 | 16.70 | 17.49 | 16.50 | 17.37 | 00:00:00 | | 2001-12-06 | 3,330,800 | 17.32 | 17.35 | 17.03 | 17.18 | 00:00:00 | | 2001-12-07 | 2,151,100 | 16.90 | 17.00 | 16.51 | 16.80 | 00:00:00 | | 2001-12-10 | 2,131,500 | 16.80 | 16.90 | 16.53 | 16.53 | 00:00:00 | | 2001-12-11 | 1,165,000 | 16.51 | 16.80 | 16.50 | 16.51 | 00:00:00 | | 2001-12-12 | 932,200 | 16.40 | 16.55 | 16.27 | 16.30 | 00:00:00 | | 2001-12-13 | 1,018,900 | 16.26 | 16.55 | 16.15 | 16.45 | 00:00:00 | | 2001-12-14 | 1,760,800 | 16.45 | 16.80 | 16.33 | 16.68 | 00:00:00 | | 2001-12-17 | 1,610,100 | 16.43 | 16.70 | 16.24 | 16.55 | 00:00:00 | | 2001-12-18 | 1,362,600 | 16.80 | 16.91 | 16.60 | 16.70 | 00:00:00 | | 2001-12-19 | 3,176,700 | 16.70 | 17.01 | 16.50 | 16.90 | 00:00:00 | | 2001-12-20 | 4,640,000 | 16.90 | 17.73 | 16.84 | 17.58 | 00:00:00 | | 2001-12-21 | 3,004,500 | 17.68 | 18.10 | 17.45 | 17.91 | 00:00:00 | | 2001-12-24 | 499,200 | 17.90 | 18.10 | 17.70 | 17.70 | 00:00:00 | | 2001-12-26 | 1,074,000 | 17.60 | 18.15 | 17.60 | 18.15 | 00:00:00 | | 2001-12-27 | 1,895,400 | 18.05 | 18.49 | 18.05 | 18.45 | 00:00:00 | | 2001-12-28 | 2,266,600 | 18.40 | 18.58 | 18.17 | 18.52 | 00:00:00 | | 2001-12-31 | 2,409,200 | 18.50 | 18.70 | 18.44 | 18.54 | 00:00:00 | | 2002-01-02 | 2,874,100 | 18.20 | 18.20 | 17.55 | 17.80 | 00:00:00 | | 2002-01-03 | 2,310,800 | 17.65 | 17.88 | 17.52 | 17.68 | 00:00:00 | | 2002-01-04 | 2,548,600 | 17.55 | 18.07 | 17.50 | 17.98 | 00:00:00 | | 2002-01-07 | 1,932,900 | 17.88 | 17.99 | 17.70 | 17.70 | 00:00:00 | | 2002-01-08 | 2,129,800 | 17.70 | 17.73 | 17.48 | 17.50 | 00:00:00 | | 2002-01-09 | 3,158,000 | 17.49 | 17.49 | 16.65 | 16.70 | 00:00:00 | | 2002-01-10 | 2,064,600 | 16.75 | 16.93 | 16.55 | 16.78 | 00:00:00 | | 2002-01-11 | 2,658,800 | 16.78 | 16.98 | 16.67 | 16.84 | 00:00:00 | | 2002-01-14 | 2,304,200 | 16.60 | 16.79 | 16.54 | 16.57 | 00:00:00 | | 2002-01-15 | 2,018,500 | 16.55 | 16.73 | 16.30 | 16.42 | 00:00:00 | | 2002-01-16 | 2,467,500 | 16.42 | 16.55 | 16.25 | 16.38 | 00:00:00 | | 2002-01-17 | 2,030,300 | 16.25 | 16.43 | 16.11 | 16.34 | 00:00:00 | | 2002-01-18 | 2,922,800 | 16.28 | 16.85 | 16.27 | 16.43 | 00:00:00 | | 2002-01-22 | 1,282,000 | 16.43 | 16.55 | 16.27 | 16.35 | 00:00:00 | | 2002-01-23 | 1,464,400 | 16.28 | 16.59 | 16.27 | 16.54 | 00:00:00 | | 2002-01-24 | 1,585,600 | 16.54 | 16.95 | 16.50 | 16.62 | 00:00:00 | | 2002-01-25 | 1,355,800 | 16.50 | 16.80 | 16.18 | 16.20 | 00:00:00 | | 2002-01-28 | 2,031,900 | 16.25 | 16.58 | 16.10 | 16.15 | 00:00:00 | | 2002-01-29 | 2,907,700 | 16.15 | 16.20 | 15.55 | 15.67 | 00:00:00 | | 2002-01-30 | 1,069,900 | 15.80 | 16.06 | 15.59 | 16.06 | 00:00:00 | | 2002-01-31 | 1,334,300 | 16.20 | 16.45 | 16.05 | 16.45 | 00:00:00 | | 2002-02-01 | 14,516 | 16.40 | 16.60 | 16.35 | 16.54 | 00:00:00 | | 2002-02-04 | 2,758,700 | 16.50 | 16.63 | 15.50 | 15.65 | 00:00:00 | | 2002-02-05 | 2,819,700 | 15.65 | 16.00 | 15.51 | 15.85 | 00:00:00 | | 2002-02-06 | 1,489,200 | 15.95 | 16.00 | 15.54 | 15.59 | 00:00:00 | | 2002-02-07 | 4,049,300 | 15.65 | 16.05 | 15.60 | 16.00 | 00:00:00 | | 2002-02-08 | 1,895,000 | 16.05 | 16.09 | 15.54 | 15.76 | 00:00:00 | | 2002-02-11 | 1,363,100 | 16.00 | 16.45 | 15.75 | 16.41 | 00:00:00 | | 2002-02-12 | 1,243,100 | 16.30 | 16.45 | 16.05 | 16.19 | 00:00:00 | | 2002-02-13 | 11,380,800 | 17.50 | 19.75 | 17.50 | 18.49 | 00:00:00 | | 2002-02-14 | 7,991,400 | 18.50 | 19.27 | 18.50 | 18.95 | 00:00:00 | | 2002-02-15 | 4,490,500 | 19.20 | 19.40 | 19.06 | 19.09 | 00:00:00 | | 2002-02-19 | 2,430,000 | 18.60 | 19.05 | 18.32 | 18.43 | 00:00:00 | | 2002-02-20 | 2,336,000 | 18.30 | 19.24 | 18.23 | 19.04 | 00:00:00 | | 2002-02-21 | 1,909,500 | 19.05 | 19.35 | 18.74 | 18.83 | 00:00:00 | | 2002-02-22 | 1,802,600 | 18.55 | 18.90 | 18.25 | 18.85 | 00:00:00 | | 2002-02-25 | 1,341,900 | 18.70 | 18.95 | 18.56 | 18.80 | 00:00:00 | | 2002-02-26 | 1,020,100 | 18.66 | 19.00 | 18.66 | 18.95 | 00:00:00 | | 2002-02-27 | 1,565,200 | 19.00 | 19.34 | 18.80 | 19.05 | 00:00:00 | | 2002-02-28 | 2,865,100 | 19.00 | 19.07 | 18.76 | 19.01 | 00:00:00 | | 2002-03-01 | 2,893,200 | 19.04 | 19.44 | 18.95 | 19.00 | 00:00:00 | | 2002-03-04 | 4,477,500 | 19.15 | 19.58 | 19.07 | 19.39 | 00:00:00 | | 2002-03-05 | 5,787,000 | 19.40 | 20.08 | 19.40 | 19.93 | 00:00:00 | | 2002-03-06 | 3,420,900 | 20.00 | 20.06 | 19.69 | 19.89 | 00:00:00 | | 2002-03-07 | 2,636,700 | 19.95 | 20.00 | 19.78 | 19.88 | 00:00:00 | | 2002-03-08 | 3,384,900 | 20.05 | 20.20 | 19.75 | 19.81 | 00:00:00 | | 2002-03-11 | 3,077,400 | 19.56 | 19.70 | 19.09 | 19.14 | 00:00:00 | | 2002-03-12 | 3,143,300 | 19.05 | 19.80 | 19.03 | 19.23 | 00:00:00 | | 2002-03-13 | 2,017,200 | 19.40 | 19.43 | 19.11 | 19.11 | 00:00:00 | | 2002-03-14 | 1,925,300 | 19.45 | 19.89 | 19.35 | 19.83 | 00:00:00 | | 2002-03-15 | 3,112,800 | 19.90 | 20.02 | 19.82 | 19.99 | 00:00:00 | | 2002-03-18 | 1,570,400 | 19.92 | 20.04 | 19.51 | 19.70 | 00:00:00 | | 2002-03-19 | 3,054,300 | 19.94 | 20.38 | 19.86 | 20.17 | 00:00:00 | | 2002-03-20 | 1,967,100 | 19.95 | 20.15 | 19.90 | 20.01 | 00:00:00 | | 2002-03-21 | 1,360,900 | 20.20 | 20.24 | 19.53 | 19.60 | 00:00:00 | | 2002-03-22 | 1,422,500 | 19.65 | 19.90 | 19.60 | 19.90 | 00:00:00 | | 2002-03-25 | 1,523,100 | 19.75 | 19.89 | 19.55 | 19.55 | 00:00:00 | | 2002-03-26 | 807,800 | 19.53 | 20.00 | 19.52 | 19.99 | 00:00:00 | | 2002-03-27 | 1,288,600 | 20.00 | 20.40 | 19.98 | 20.32 | 00:00:00 | | 2002-03-28 | 1,052,400 | 20.07 | 20.32 | 19.85 | 19.85 | 00:00:00 | | 2002-04-01 | 1,242,000 | 19.80 | 20.15 | 19.50 | 20.10 | 00:00:00 | | 2002-04-02 | 1,355,600 | 20.00 | 20.20 | 19.55 | 19.55 | 00:00:00 | | 2002-04-03 | 1,708,600 | 19.55 | 19.96 | 19.53 | 19.93 | 00:00:00 | | 2002-04-04 | 1,445,800 | 19.93 | 20.22 | 19.92 | 20.19 | 00:00:00 | | 2002-04-05 | 1,087,700 | 20.04 | 20.30 | 19.91 | 20.01 | 00:00:00 | | 2002-04-08 | 1,463,800 | 19.90 | 20.35 | 19.79 | 20.23 | 00:00:00 | | 2002-04-09 | 3,366,000 | 20.23 | 20.75 | 20.15 | 20.60 | 00:00:00 | | 2002-04-10 | 3,436,000 | 20.80 | 21.50 | 20.70 | 21.38 | 00:00:00 | | 2002-04-11 | 1,558,600 | 21.37 | 21.48 | 20.90 | 20.97 | 00:00:00 | | 2002-04-12 | 1,226,800 | 20.85 | 21.45 | 20.82 | 21.33 | 00:00:00 | | 2002-04-15 | 1,932,200 | 21.48 | 21.95 | 21.20 | 21.60 | 00:00:00 | | 2002-04-16 | 1,423,700 | 21.86 | 21.96 | 21.47 | 21.74 | 00:00:00 | | 2002-04-17 | 4,724,700 | 21.96 | 21.96 | 19.82 | 20.05 | 00:00:00 | | 2002-04-18 | 4,277,600 | 20.00 | 20.20 | 19.66 | 20.01 | 00:00:00 | | 2002-04-19 | 2,836,100 | 20.26 | 20.43 | 19.93 | 19.96 | 00:00:00 | | 2002-04-22 | 2,483,500 | 19.98 | 20.00 | 19.29 | 19.46 | 00:00:00 | | 2002-04-23 | 2,540,600 | 19.21 | 19.53 | 19.02 | 19.45 | 00:00:00 | | 2002-04-24 | 1,865,500 | 19.50 | 19.98 | 19.48 | 19.63 | 00:00:00 | | 2002-04-25 | 1,924,300 | 19.60 | 20.00 | 19.45 | 19.86 | 00:00:00 | | 2002-04-26 | 2,514,700 | 19.80 | 20.04 | 19.61 | 19.71 | 00:00:00 | | 2002-04-29 | 2,411,500 | 19.72 | 19.72 | 19.35 | 19.40 | 00:00:00 | | 2002-04-30 | 2,481,500 | 19.40 | 19.40 | 18.99 | 19.14 | 00:00:00 | | 2002-05-01 | 2,495,000 | 19.14 | 19.25 | 18.51 | 19.13 | 00:00:00 | | 2002-05-02 | 1,816,400 | 19.15 | 19.62 | 19.09 | 19.55 | 00:00:00 | | 2002-05-03 | 1,233,400 | 19.50 | 19.72 | 19.05 | 19.31 | 00:00:00 | | 2002-05-06 | 1,176,900 | 19.11 | 19.50 | 19.10 | 19.19 | 00:00:00 | | 2002-05-07 | 1,750,000 | 19.40 | 19.65 | 19.16 | 19.48 | 00:00:00 | | 2002-05-08 | 1,515,700 | 19.50 | 19.54 | 19.00 | 19.20 | 00:00:00 | | 2002-05-09 | 1,281,200 | 19.10 | 19.60 | 18.75 | 18.85 | 00:00:00 | | 2002-05-10 | 1,117,200 | 18.85 | 19.17 | 18.75 | 18.81 | 00:00:00 | | 2002-05-13 | 937,800 | 18.81 | 18.96 | 18.55 | 18.78 | 00:00:00 | | 2002-05-14 | 2,211,600 | 19.01 | 19.65 | 19.00 | 19.45 | 00:00:00 | | 2002-05-15 | 1,610,200 | 19.30 | 19.91 | 19.28 | 19.51 | 00:00:00 | | 2002-05-16 | 1,000,600 | 19.55 | 19.74 | 19.30 | 19.32 | 00:00:00 | | 2002-05-17 | 1,493,000 | 19.50 | 19.64 | 19.04 | 19.15 | 00:00:00 | | 2002-05-20 | 1,164,700 | 19.15 | 19.25 | 18.75 | 18.81 | 00:00:00 | | 2002-05-21 | 2,070,400 | 19.35 | 19.47 | 18.70 | 18.76 | 00:00:00 | | 2002-05-22 | 2,815,900 | 18.70 | 18.91 | 18.08 | 18.25 | 00:00:00 | | 2002-05-23 | 2,776,000 | 18.30 | 18.50 | 18.12 | 18.20 | 00:00:00 | | 2002-05-24 | 1,218,800 | 18.13 | 18.45 | 18.12 | 18.18 | 00:00:00 | | 2002-05-28 | 1,106,700 | 18.43 | 18.53 | 18.10 | 18.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
