Skip to main content

Office Depot (NQ: ODP )

39.66 +0.62 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 39.34 40.06 39.31 39.66 388,076 +0.62(+1.59%)
Jul 11, 2024 38.66 39.06 38.36 39.04 364,441 +1.17(+3.09%)
Jul 10, 2024 36.80 37.91 36.80 37.87 432,453 +1.19(+3.24%)
Jul 09, 2024 37.35 37.40 36.63 36.68 644,680 -0.88(-2.34%)
Jul 08, 2024 39.37 39.58 37.45 37.56 891,189 -1.64(-4.18%)
Jul 05, 2024 39.70 39.70 39.15 39.20 483,137 -0.41(-1.04%)
Jul 03, 2024 39.97 40.22 39.57 39.61 282,790 -0.30(-0.75%)
Jul 02, 2024 39.48 40.00 39.08 39.91 394,612 +0.60(+1.53%)
Jul 01, 2024 39.40 39.55 38.95 39.31 446,563 +0.04(+0.10%)
Jun 28, 2024 39.92 39.92 39.14 39.27 1,062,301 -0.28(-0.71%)
Jun 27, 2024 39.44 39.58 38.86 39.55 401,957 +0.27(+0.69%)
Jun 26, 2024 38.76 39.46 38.75 39.28 558,936 +0.22(+0.56%)
Jun 25, 2024 39.12 39.47 38.66 39.06 390,404 +0.06(+0.15%)
Jun 24, 2024 39.32 39.76 38.99 39.00 478,099 +0.05(+0.13%)
Jun 21, 2024 39.02 39.53 38.62 38.95 4,577,375 +0.03(+0.08%)
Jun 20, 2024 39.75 39.75 38.70 38.92 629,320 -0.66(-1.67%)
Jun 18, 2024 39.64 39.75 39.21 39.58 457,620 -0.11(-0.28%)
Jun 17, 2024 38.36 39.69 38.27 39.69 453,015 +1.47(+3.85%)
Jun 14, 2024 37.47 38.25 37.24 38.22 545,847 +0.50(+1.33%)
Jun 13, 2024 38.42 38.59 37.70 37.72 515,488 -0.85(-2.20%)
Jun 12, 2024 40.00 40.00 38.54 38.57 470,922 -0.44(-1.13%)
Jun 11, 2024 38.45 39.03 38.44 39.01 425,611 +0.24(+0.62%)
Jun 10, 2024 37.93 39.00 37.75 38.77 601,967 +0.25(+0.65%)
Jun 07, 2024 38.83 39.10 38.49 38.52 408,599 -0.44(-1.13%)
Jun 06, 2024 38.24 39.07 38.16 38.96 614,766 +0.37(+0.96%)
Jun 05, 2024 38.77 38.81 38.23 38.59 398,970 -0.14(-0.36%)
Jun 04, 2024 38.52 38.89 38.36 38.73 545,801 -0.23(-0.59%)
Jun 03, 2024 39.69 39.89 38.90 38.96 465,671 -0.20(-0.51%)
May 31, 2024 38.54 39.20 38.51 39.16 599,512 +0.87(+2.27%)
May 30, 2024 37.78 38.73 37.78 38.29 606,199 +0.57(+1.51%)
May 29, 2024 38.77 39.09 37.61 37.72 451,592 -1.52(-3.87%)
May 28, 2024 39.49 39.78 38.90 39.24 432,842 +0.19(+0.49%)
May 24, 2024 39.31 39.36 38.93 39.05 411,665 -0.13(-0.33%)
May 23, 2024 39.90 40.02 38.90 39.18 488,759 -0.71(-1.78%)
May 22, 2024 39.98 40.53 39.52 39.89 394,819 -0.23(-0.57%)
May 21, 2024 41.02 41.23 39.70 40.12 464,843 -0.69(-1.69%)
May 20, 2024 40.20 41.50 40.05 40.81 639,844 +0.57(+1.42%)
May 17, 2024 40.61 40.80 40.11 40.24 298,511 -0.36(-0.89%)
May 16, 2024 41.04 41.32 40.34 40.60 426,164 -0.12(-0.29%)
May 15, 2024 41.65 41.83 40.45 40.72 415,154 -0.50(-1.21%)
May 14, 2024 42.36 42.56 41.03 41.22 486,822 -0.54(-1.29%)
May 13, 2024 41.02 43.00 40.88 41.76 630,314 +1.00(+2.45%)
May 10, 2024 43.42 43.42 40.66 40.76 843,520 -2.44(-5.65%)
May 09, 2024 43.25 43.94 42.40 43.20 730,172 -0.02(-0.03%)
May 08, 2024 49.00 49.06 42.66 43.22 1,119,270 -8.68(-16.73%)
May 07, 2024 52.25 52.52 51.90 51.90 263,933 -0.36(-0.69%)
May 06, 2024 51.75 52.60 51.75 52.26 221,656 +0.52(+1.01%)
May 03, 2024 51.47 51.84 51.01 51.74 250,177 +0.83(+1.63%)
May 02, 2024 51.05 51.35 50.60 50.91 234,121 +0.06(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.