|
 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 | | 2003-05-09 | 3,227,900 | 13.30 | 13.51 | 13.05 | 13.51 | 00:00:00 | | 2003-05-12 | 3,344,500 | 13.97 | 14.24 | 13.72 | 14.20 | 00:00:00 | | 2003-05-13 | 1,754,300 | 14.20 | 14.21 | 14.02 | 14.12 | 00:00:00 | | 2003-05-14 | 1,414,100 | 14.07 | 14.19 | 13.63 | 13.66 | 00:00:00 | | 2003-05-15 | 2,763,100 | 13.70 | 13.74 | 13.12 | 13.44 | 00:00:00 | | 2003-05-16 | 1,685,900 | 13.25 | 13.60 | 13.13 | 13.55 | 00:00:00 | | 2003-05-19 | 2,016,600 | 13.45 | 13.55 | 12.76 | 12.91 | 00:00:00 | | 2003-05-20 | 2,006,600 | 13.20 | 13.20 | 12.51 | 12.63 | 00:00:00 | | 2003-05-21 | 2,239,600 | 12.66 | 13.02 | 12.40 | 13.02 | 00:00:00 | | 2003-05-22 | 1,518,700 | 13.02 | 13.50 | 12.93 | 13.32 | 00:00:00 | | 2003-05-23 | 883,900 | 13.32 | 13.33 | 13.06 | 13.24 | 00:00:00 | | 2003-05-27 | 2,477,400 | 13.20 | 13.75 | 13.07 | 13.70 | 00:00:00 | | 2003-05-28 | 3,208,800 | 13.25 | 13.48 | 13.12 | 13.20 | 00:00:00 | | 2003-05-29 | 3,552,100 | 13.21 | 13.55 | 13.21 | 13.40 | 00:00:00 | | 2003-05-30 | 7,779,600 | 13.38 | 13.45 | 13.30 | 13.40 | 00:00:00 | | 2003-06-02 | 3,561,000 | 13.50 | 13.63 | 13.41 | 13.57 | 00:00:00 | | 2003-06-03 | 4,706,100 | 13.30 | 13.63 | 13.29 | 13.55 | 00:00:00 | | 2003-06-04 | 1,429,100 | 13.50 | 13.60 | 13.44 | 13.57 | 00:00:00 | | 2003-06-05 | 3,867,400 | 13.80 | 14.76 | 13.75 | 14.76 | 00:00:00 | | 2003-06-06 | 3,084,700 | 15.00 | 15.25 | 14.70 | 14.77 | 00:00:00 | | 2003-06-09 | 1,242,500 | 14.67 | 14.67 | 14.17 | 14.27 | 00:00:00 | | 2003-06-10 | 1,724,100 | 14.35 | 14.65 | 14.20 | 14.64 | 00:00:00 | | 2003-06-11 | 1,917,800 | 14.55 | 14.95 | 14.44 | 14.91 | 00:00:00 | | 2003-06-12 | 1,558,900 | 14.95 | 14.95 | 14.55 | 14.74 | 00:00:00 | | 2003-06-13 | 951,100 | 14.70 | 14.73 | 14.45 | 14.54 | 00:00:00 | | 2003-06-16 | 1,787,500 | 14.59 | 14.96 | 14.59 | 14.79 | 00:00:00 | | 2003-06-17 | 1,612,000 | 14.97 | 15.03 | 14.71 | 15.00 | 00:00:00 | | 2003-06-18 | 1,224,300 | 14.95 | 15.12 | 14.83 | 15.12 | 00:00:00 | | 2003-06-19 | 1,582,700 | 15.20 | 15.27 | 14.94 | 15.04 | 00:00:00 | | 2003-06-20 | 1,765,600 | 15.20 | 15.23 | 14.97 | 15.03 | 00:00:00 | | 2003-06-23 | 1,437,900 | 14.96 | 14.96 | 14.49 | 14.64 | 00:00:00 | | 2003-06-24 | 1,239,700 | 14.64 | 15.10 | 14.64 | 15.10 | 00:00:00 | | 2003-06-25 | 1,506,500 | 14.90 | 15.25 | 14.79 | 14.87 | 00:00:00 | | 2003-06-26 | 1,232,500 | 14.87 | 14.95 | 14.72 | 14.91 | 00:00:00 | | 2003-06-27 | 1,119,900 | 14.95 | 15.10 | 14.89 | 15.05 | 00:00:00 | | 2003-06-30 | 2,445,500 | 15.05 | 15.12 | 14.41 | 14.51 | 00:00:00 | | 2003-07-01 | 1,245,200 | 14.51 | 14.92 | 14.27 | 14.83 | 00:00:00 | | 2003-07-02 | 1,081,600 | 14.84 | 14.99 | 14.77 | 14.81 | 00:00:00 | | 2003-07-03 | 955,900 | 14.75 | 14.99 | 14.70 | 14.75 | 00:00:00 | | 2003-07-07 | 1,449,000 | 14.85 | 15.50 | 14.84 | 15.39 | 00:00:00 | | 2003-07-08 | 2,621,400 | 15.39 | 16.03 | 15.37 | 16.01 | 00:00:00 | | 2003-07-09 | 2,191,300 | 16.01 | 16.16 | 15.53 | 15.61 | 00:00:00 | | 2003-07-10 | 1,475,200 | 15.61 | 15.81 | 15.26 | 15.77 | 00:00:00 | | 2003-07-11 | 2,391,000 | 15.96 | 16.37 | 15.95 | 16.27 | 00:00:00 | | 2003-07-14 | 1,790,700 | 16.47 | 16.69 | 16.20 | 16.40 | 00:00:00 | | 2003-07-15 | 1,870,800 | 16.45 | 16.80 | 16.42 | 16.60 | 00:00:00 | | 2003-07-16 | 1,522,500 | 16.50 | 16.50 | 16.12 | 16.19 | 00:00:00 | | 2003-07-17 | 2,395,100 | 16.17 | 16.29 | 15.67 | 15.76 | 00:00:00 | | 2003-07-18 | 1,457,700 | 15.76 | 15.82 | 15.49 | 15.82 | 00:00:00 | | 2003-07-21 | 1,832,200 | 16.00 | 16.11 | 15.85 | 16.10 | 00:00:00 | | 2003-07-22 | 2,244,700 | 16.20 | 16.21 | 15.83 | 15.95 | 00:00:00 | | 2003-07-23 | 2,119,400 | 15.90 | 16.00 | 15.50 | 16.00 | 00:00:00 | | 2003-07-24 | 3,313,100 | 16.13 | 16.59 | 15.52 | 15.61 | 00:00:00 | | 2003-07-25 | 1,483,900 | 15.61 | 16.05 | 15.61 | 16.02 | 00:00:00 | | 2003-07-28 | 2,459,700 | 16.20 | 16.83 | 16.16 | 16.76 | 00:00:00 | | 2003-07-29 | 1,929,000 | 16.80 | 17.01 | 16.65 | 16.77 | 00:00:00 | | 2003-07-30 | 1,441,700 | 16.75 | 16.83 | 16.41 | 16.52 | 00:00:00 | | 2003-07-31 | 904,800 | 16.72 | 16.99 | 16.51 | 16.60 | 00:00:00 | | 2003-08-01 | 1,292,900 | 16.65 | 16.95 | 16.55 | 16.67 | 00:00:00 | | 2003-08-04 | 1,567,600 | 16.50 | 16.58 | 16.07 | 16.41 | 00:00:00 | | 2003-08-05 | 1,449,100 | 16.25 | 16.30 | 16.00 | 16.01 | 00:00:00 | | 2003-08-06 | 1,300,300 | 16.01 | 16.14 | 15.90 | 15.97 | 00:00:00 | | 2003-08-07 | 1,405,300 | 15.96 | 16.22 | 15.96 | 16.10 | 00:00:00 | | 2003-08-08 | 1,374,000 | 16.02 | 16.14 | 15.93 | 15.98 | 00:00:00 | | 2003-08-11 | 1,591,100 | 15.95 | 16.00 | 15.75 | 15.90 | 00:00:00 | | 2003-08-12 | 1,300,200 | 15.75 | 16.13 | 15.69 | 16.09 | 00:00:00 | | 2003-08-13 | 839,500 | 16.00 | 16.08 | 15.78 | 15.99 | 00:00:00 | | 2003-08-14 | 711,400 | 15.99 | 16.17 | 15.93 | 15.99 | 00:00:00 | | 2003-08-15 | 491,600 | 15.85 | 16.05 | 15.65 | 16.00 | 00:00:00 | | 2003-08-18 | 1,697,400 | 16.00 | 16.42 | 16.00 | 16.35 | 00:00:00 | | 2003-08-19 | 4,269,400 | 17.05 | 17.41 | 16.85 | 17.37 | 00:00:00 | | 2003-08-20 | 2,832,100 | 17.12 | 17.51 | 17.00 | 17.45 | 00:00:00 | | 2003-08-21 | 2,292,300 | 17.38 | 17.72 | 17.33 | 17.70 | 00:00:00 | | 2003-08-22 | 3,153,500 | 17.75 | 17.99 | 17.66 | 17.75 | 00:00:00 | | 2003-08-25 | 2,015,000 | 17.85 | 17.88 | 17.60 | 17.77 | 00:00:00 | | 2003-08-26 | 4,079,500 | 17.50 | 17.60 | 16.61 | 17.41 | 00:00:00 | | 2003-08-27 | 2,469,900 | 17.41 | 17.77 | 17.37 | 17.65 | 00:00:00 | | 2003-08-28 | 2,137,500 | 17.68 | 17.81 | 17.31 | 17.80 | 00:00:00 | | 2003-08-29 | 2,368,700 | 17.80 | 18.35 | 17.70 | 18.24 | 00:00:00 | | 2003-09-02 | 3,192,400 | 18.45 | 18.50 | 17.78 | 17.90 | 00:00:00 | | 2003-09-03 | 7,413,100 | 16.40 | 16.85 | 16.04 | 16.50 | 00:00:00 | | 2003-09-04 | 3,887,200 | 16.49 | 16.70 | 15.86 | 15.93 | 00:00:00 | | 2003-09-05 | 2,202,600 | 15.75 | 15.78 | 15.47 | 15.62 | 00:00:00 | | 2003-09-08 | 2,039,400 | 15.75 | 15.99 | 15.64 | 15.88 | 00:00:00 | | 2003-09-09 | 2,604,500 | 15.88 | 15.88 | 15.13 | 15.18 | 00:00:00 | | 2003-09-10 | 2,000,200 | 15.20 | 15.49 | 15.11 | 15.29 | 00:00:00 | | 2003-09-11 | 1,746,800 | 15.33 | 15.60 | 15.20 | 15.23 | 00:00:00 | | 2003-09-12 | 2,704,400 | 15.15 | 15.20 | 14.87 | 15.17 | 00:00:00 | | 2003-09-15 | 1,791,500 | 15.03 | 15.30 | 15.01 | 15.01 | 00:00:00 | | 2003-09-16 | 6,790,000 | 14.51 | 15.22 | 14.19 | 15.10 | 00:00:00 | | 2003-09-17 | 1,394,800 | 15.00 | 15.12 | 14.84 | 14.97 | 00:00:00 | | 2003-09-18 | 1,586,000 | 15.07 | 15.12 | 14.86 | 14.86 | 00:00:00 | | 2003-09-19 | 1,461,100 | 14.80 | 14.98 | 14.72 | 14.86 | 00:00:00 | | 2003-09-22 | 1,226,800 | 14.80 | 14.92 | 14.62 | 14.81 | 00:00:00 | | 2003-09-23 | 1,101,200 | 14.82 | 15.10 | 14.81 | 14.99 | 00:00:00 | | 2003-09-24 | 2,023,200 | 14.89 | 14.93 | 14.43 | 14.51 | 00:00:00 | | 2003-09-25 | 1,535,400 | 14.65 | 14.78 | 14.50 | 14.60 | 00:00:00 | | 2003-09-26 | 1,950,400 | 14.55 | 14.70 | 14.20 | 14.25 | 00:00:00 | | 2003-09-29 | 3,089,700 | 14.27 | 14.39 | 13.60 | 13.91 | 00:00:00 | | 2003-09-30 | 1,992,100 | 13.91 | 14.30 | 13.75 | 14.05 | 00:00:00 | | 2003-10-01 | 1,863,700 | 14.15 | 14.60 | 14.14 | 14.58 | 00:00:00 | | 2003-10-02 | 2,962,800 | 14.03 | 14.43 | 13.80 | 14.34 | 00:00:00 | | 2003-10-03 | 2,565,800 | 14.44 | 14.80 | 14.40 | 14.56 | 00:00:00 | | 2003-10-06 | 1,093,200 | 14.56 | 14.82 | 14.53 | 14.64 | 00:00:00 | | 2003-10-07 | 1,942,200 | 14.64 | 15.00 | 14.49 | 14.99 | 00:00:00 | | 2003-10-08 | 1,967,300 | 14.99 | 14.99 | 14.48 | 14.50 | 00:00:00 | | 2003-10-09 | 1,904,100 | 14.78 | 14.85 | 14.48 | 14.58 | 00:00:00 | | 2003-10-10 | 906,200 | 14.58 | 14.85 | 14.55 | 14.63 | 00:00:00 | | 2003-10-13 | 1,313,200 | 14.65 | 14.82 | 14.52 | 14.67 | 00:00:00 | | 2003-10-14 | 2,097,700 | 14.60 | 14.63 | 14.41 | 14.57 | 00:00:00 | | 2003-10-15 | 2,385,300 | 14.66 | 14.73 | 14.30 | 14.53 | 00:00:00 | | 2003-10-16 | 2,750,900 | 14.53 | 14.60 | 14.25 | 14.37 | 00:00:00 | | 2003-10-17 | 3,099,200 | 13.90 | 14.11 | 13.85 | 14.00 | 00:00:00 | | 2003-10-20 | 1,908,100 | 14.00 | 14.06 | 13.93 | 14.04 | 00:00:00 | | 2003-10-21 | 2,204,400 | 14.00 | 14.15 | 13.93 | 14.02 | 00:00:00 | | 2003-10-22 | 1,412,300 | 14.02 | 14.02 | 13.60 | 13.86 | 00:00:00 | | 2003-10-23 | 1,157,200 | 13.76 | 14.25 | 13.74 | 14.14 | 00:00:00 | | 2003-10-24 | 942,000 | 14.10 | 14.10 | 13.80 | 14.08 | 00:00:00 | | 2003-10-27 | 1,007,500 | 14.10 | 14.31 | 14.08 | 14.24 | 00:00:00 | | 2003-10-28 | 2,048,700 | 14.34 | 14.78 | 14.34 | 14.70 | 00:00:00 | | 2003-10-29 | 4,240,300 | 14.80 | 15.47 | 14.80 | 15.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
