Skip to main content

Office Depot (NQ: ODP )

53.45 +1.04 (+1.98%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 52.25 52.47 51.95 52.41 241,448 +0.71(+1.37%)
Mar 26, 2024 51.98 52.30 51.46 51.70 223,649 +0.19(+0.37%)
Mar 25, 2024 52.70 53.16 51.42 51.51 318,236 -0.86(-1.64%)
Mar 22, 2024 52.01 52.84 51.52 52.37 198,565 +0.40(+0.77%)
Mar 21, 2024 51.41 52.17 51.25 51.97 491,877 +0.88(+1.72%)
Mar 20, 2024 50.10 51.46 50.03 51.09 479,267 +0.77(+1.53%)
Mar 19, 2024 50.18 50.85 50.18 50.32 453,462 +0.19(+0.38%)
Mar 18, 2024 51.31 51.32 50.03 50.13 600,125 -1.05(-2.05%)
Mar 15, 2024 50.15 51.69 49.84 51.18 1,771,908 +0.80(+1.59%)
Mar 14, 2024 51.29 51.55 49.94 50.38 570,591 -1.11(-2.16%)
Mar 13, 2024 51.17 52.41 51.17 51.49 530,280 +0.03(+0.06%)
Mar 12, 2024 51.36 51.86 50.83 51.46 282,764 +0.29(+0.57%)
Mar 11, 2024 51.15 51.75 50.95 51.17 366,828 -0.30(-0.58%)
Mar 08, 2024 52.02 52.26 51.25 51.47 299,242 -0.07(-0.14%)
Mar 07, 2024 52.34 52.43 51.42 51.54 265,138 -0.22(-0.43%)
Mar 06, 2024 53.44 53.44 51.19 51.76 339,896 -0.88(-1.67%)
Mar 05, 2024 53.10 53.85 52.60 52.64 487,759 -1.03(-1.92%)
Mar 04, 2024 54.46 55.50 53.12 53.67 535,416 -0.74(-1.36%)
Mar 01, 2024 56.25 56.25 53.92 54.41 511,521 -2.07(-3.67%)
Feb 29, 2024 55.30 58.13 55.17 56.48 855,997 +1.52(+2.77%)
Feb 28, 2024 55.12 57.28 53.80 54.96 763,210 +1.98(+3.74%)
Feb 27, 2024 52.95 54.20 52.63 52.98 303,691 +0.03(+0.06%)
Feb 26, 2024 52.02 53.27 52.01 52.95 260,084 +0.91(+1.75%)
Feb 23, 2024 51.09 52.85 51.09 52.04 142,469 +0.00(+0.00%)
Feb 22, 2024 52.43 52.75 51.74 52.04 283,743 -0.26(-0.50%)
Feb 21, 2024 52.36 53.00 52.14 52.30 209,661 -0.02(-0.04%)
Feb 20, 2024 53.11 53.63 52.24 52.32 265,637 -1.66(-3.08%)
Feb 16, 2024 53.88 54.22 53.35 53.98 152,020 -0.20(-0.37%)
Feb 15, 2024 53.86 54.80 53.75 54.18 191,304 +0.81(+1.52%)
Feb 14, 2024 53.00 53.74 52.73 53.37 233,774 +1.10(+2.10%)
Feb 13, 2024 53.16 53.39 51.60 52.27 260,628 -2.20(-4.04%)
Feb 12, 2024 53.82 54.86 53.82 54.47 209,381 +0.68(+1.26%)
Feb 09, 2024 52.50 54.11 52.06 53.79 206,861 +1.29(+2.46%)
Feb 08, 2024 52.52 53.47 52.31 52.50 230,838 +0.25(+0.48%)
Feb 07, 2024 51.68 52.55 51.44 52.25 133,312 +0.61(+1.18%)
Feb 06, 2024 51.44 52.23 51.03 51.64 159,438 +0.00(+0.00%)
Feb 05, 2024 50.84 52.06 50.16 51.64 256,298 +0.15(+0.29%)
Feb 02, 2024 51.53 51.97 51.15 51.49 154,632 -0.56(-1.08%)
Feb 01, 2024 51.42 52.27 51.20 52.05 156,446 +0.91(+1.78%)
Jan 31, 2024 52.38 52.95 50.91 51.14 253,642 -1.16(-2.22%)
Jan 30, 2024 52.51 53.20 52.04 52.30 213,592 -0.85(-1.60%)
Jan 29, 2024 52.97 53.53 52.42 53.15 161,054 +0.14(+0.26%)
Jan 26, 2024 53.15 53.54 52.42 53.01 122,473 +0.23(+0.44%)
Jan 25, 2024 52.04 52.78 51.80 52.78 158,433 +1.53(+2.99%)
Jan 24, 2024 52.01 52.01 50.70 51.25 132,407 -0.09(-0.18%)
Jan 23, 2024 53.47 53.71 51.14 51.34 200,479 -1.35(-2.56%)
Jan 22, 2024 51.70 52.81 51.45 52.69 199,895 +1.38(+2.69%)
Jan 19, 2024 51.04 51.84 50.23 51.31 179,600 +0.55(+1.08%)
Jan 18, 2024 50.37 50.80 49.86 50.76 137,474 +0.64(+1.28%)
Jan 17, 2024 49.55 50.64 49.55 50.12 155,947 -0.28(-0.56%)
Jan 16, 2024 51.03 51.32 50.23 50.40 227,594 -1.16(-2.25%)
Jan 12, 2024 52.50 52.81 51.21 51.56 165,998 -0.07(-0.14%)
Jan 11, 2024 51.08 52.13 50.72 51.63 232,908 +0.24(+0.47%)
Jan 10, 2024 51.21 51.48 50.84 51.39 183,062 -0.20(-0.39%)
Jan 09, 2024 51.40 52.27 51.12 51.59 172,686 -0.64(-1.23%)
Jan 08, 2024 52.28 52.44 51.46 52.23 257,521 +0.24(+0.46%)
Jan 05, 2024 52.65 53.25 51.93 51.99 252,875 -1.13(-2.13%)
Jan 04, 2024 54.25 54.37 52.99 53.12 190,645 -0.88(-1.63%)
Jan 03, 2024 55.40 55.58 53.87 54.00 228,072 -1.66(-2.98%)
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.