$3.61 -0.11 (%) Office Depot Inc - NASDAQ

Sep. 26, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ODP historical data

Date Open High Low Close Volume
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
7/13/20163.363.393.333.335,768,824
7/12/20163.323.363.293.3511,488,548
7/11/20163.323.383.253.2812,256,921
7/8/20163.273.363.253.2910,345,389
7/7/20163.283.373.233.268,851,514
7/6/20163.193.273.173.268,128,000
7/5/20163.393.403.183.228,403,758
7/1/20163.313.443.313.406,006,539
6/30/20163.273.313.233.317,495,712
6/29/20163.223.303.213.248,168,107
6/28/20163.163.273.163.2011,693,894
6/27/20163.353.373.113.1416,449,505
6/24/20163.353.473.303.4057,667,115
6/23/20163.493.533.463.468,016,854
6/22/20163.473.503.443.4811,168,737
6/21/20163.453.493.373.456,720,013
6/20/20163.333.483.313.488,561,927
6/17/20163.293.363.273.309,588,450
6/16/20163.333.353.243.286,554,747
6/15/20163.373.443.283.3712,089,476
6/14/20163.423.523.293.3011,606,702
6/13/20163.473.543.443.474,789,999
6/10/20163.503.523.423.505,642,831
6/9/20163.593.603.513.526,959,415
6/8/20163.643.663.583.6118,978,492
6/7/20163.593.653.553.6410,290,330
6/6/20163.543.613.533.577,148,513
6/3/20163.573.593.503.556,269,942
6/2/20163.553.593.543.5510,037,344
6/1/20163.613.633.533.579,990,030
5/31/20163.593.653.573.5810,953,069
5/27/20163.503.553.463.538,044,702
5/26/20163.563.563.453.509,802,324
5/25/20163.473.533.433.5115,662,427
5/24/20163.433.493.413.4410,799,572
5/23/20163.443.533.433.4613,265,577
5/20/20163.333.483.333.4315,002,514
5/19/20163.523.523.263.3326,279,612
5/18/20163.363.563.333.5131,169,991
5/17/20163.513.523.183.3841,725,777
5/16/20163.713.753.353.4919,277,986
5/13/20163.493.683.493.6830,946,761
5/12/20163.743.753.223.5863,669,706
5/11/20163.944.033.603.63138,515,714
5/10/20166.326.355.996.0913,494,087
5/9/20166.206.286.046.268,157,275
5/6/20165.956.175.856.1410,169,390
5/5/20166.006.095.935.949,530,048
5/4/20165.846.095.806.056,816,789
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center