$4.84 -0.02 (%) Office Depot Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ODP historical data

Date Open High Low Close Volume
12/2/20164.844.944.804.844,048,551
12/1/20164.904.944.794.866,462,850
11/30/20164.884.944.824.878,741,416
11/29/20164.864.894.824.865,900,917
11/28/20164.904.924.814.847,514,872
11/25/20164.944.954.834.872,117,228
11/23/20164.794.934.774.905,539,564
11/22/20164.654.834.644.826,527,902
11/21/20164.704.724.514.638,649,395
11/18/20164.674.764.574.685,780,374
11/17/20164.554.704.414.6711,019,719
11/16/20164.304.504.304.476,125,426
11/15/20164.334.354.104.337,308,793
11/14/20164.214.484.194.3312,318,205
11/11/20164.154.214.064.1517,772,514
11/10/20163.944.223.914.2222,840,937
11/9/20163.513.913.493.8610,056,308
11/8/20163.673.743.623.656,591,503
11/7/20163.583.693.583.665,959,665
11/4/20163.573.653.523.575,858,270
11/3/20163.553.643.533.589,763,476
11/2/20163.273.553.213.5119,721,209
11/1/20163.173.203.013.059,335,990
10/31/20163.153.193.143.154,249,918
10/28/20163.123.173.113.153,680,830
10/27/20163.203.223.103.124,693,953
10/26/20163.163.243.163.213,254,609
10/25/20163.223.253.153.176,116,667
10/24/20163.263.303.223.246,076,520
10/21/20163.293.313.223.268,909,492
10/20/20163.253.343.243.326,391,629
10/19/20163.253.283.213.247,912,597
10/18/20163.303.313.233.258,670,582
10/17/20163.353.383.253.268,494,043
10/14/20163.293.363.283.347,494,432
10/13/20163.333.363.263.268,917,768
10/12/20163.393.433.193.3919,281,650
10/11/20163.603.643.343.3714,863,984
10/10/20163.563.593.523.585,239,511
10/7/20163.553.563.503.534,934,934
10/6/20163.543.573.513.524,936,010
10/5/20163.573.623.523.5314,619,007
10/4/20163.603.603.543.555,497,939
10/3/20163.583.603.553.589,840,839
9/30/20163.563.613.513.577,884,229
9/29/20163.583.633.513.527,991,593
9/28/20163.593.683.533.567,941,360
9/27/20163.603.633.503.629,850,709
9/26/20163.683.693.583.605,746,943
9/23/20163.633.863.583.7112,004,570
9/22/20163.603.693.603.635,336,223
9/21/20163.563.613.523.606,213,976
9/20/20163.583.613.543.556,559,606
9/19/20163.663.733.523.597,102,339
9/16/20163.593.683.563.6715,330,530
9/15/20163.743.743.533.586,067,767
9/14/20163.683.693.533.544,652,098
9/13/20163.783.823.623.6510,455,346
9/12/20163.643.823.643.828,413,749
9/9/20163.703.783.663.6710,561,544
9/8/20163.773.813.713.755,288,275
9/7/20163.583.763.583.756,262,737
9/6/20163.663.683.533.619,442,541
9/2/20163.673.713.613.714,164,961
9/1/20163.623.683.533.625,356,494
8/31/20163.723.743.623.685,923,325
8/30/20163.673.733.673.703,397,471
8/29/20163.633.703.603.697,004,197
8/26/20163.613.673.593.654,715,332
8/25/20163.623.673.583.616,161,684
8/24/20163.623.693.583.624,356,796
8/23/20163.503.663.503.665,272,873
8/22/20163.523.573.493.535,145,411
8/19/20163.543.583.503.523,723,949
8/18/20163.543.583.503.543,868,377
8/17/20163.753.793.503.5211,047,495
8/16/20163.753.783.673.787,040,130
8/15/20163.623.783.623.776,740,036
8/12/20163.613.673.603.644,921,460
8/11/20163.543.663.543.637,992,534
8/10/20163.573.603.543.554,842,666
8/9/20163.583.633.563.596,866,101
8/8/20163.543.603.533.586,050,864
8/5/20163.543.603.513.565,817,764
8/4/20163.493.553.453.515,575,129
8/3/20163.463.593.323.4826,964,334
8/2/20163.473.533.293.2910,175,661
8/1/20163.443.553.443.513,782,000
7/29/20163.533.533.423.466,355,236
7/28/20163.613.643.493.515,035,265
7/27/20163.543.633.523.6114,561,042
7/26/20163.433.533.423.524,719,432
7/25/20163.493.513.443.454,639,981
7/22/20163.473.493.423.472,501,449
7/21/20163.453.543.453.479,341,597
7/20/20163.453.483.413.477,663,044
7/19/20163.403.453.403.444,678,999
7/18/20163.333.413.333.404,178,760
7/15/20163.423.443.323.367,743,732
7/14/20163.343.403.343.395,177,885
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center