$8.68 +0.08 (%) Office Depot Inc - NASDAQ

Jun. 30, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ODP historical data

Date Open High Low Close Volume
6/29/20158.778.848.548.6019,187,600
6/26/20158.888.948.808.8566,387,565
6/25/20158.968.968.858.8628,190,064
6/24/20158.999.048.858.8926,285,787
6/23/20159.069.149.039.1114,211,270
6/22/20159.149.159.009.058,852,921
6/19/20159.199.259.089.0912,166,497
6/18/20158.989.168.989.1617,779,900
6/17/20159.059.098.968.987,060,913
6/16/20159.059.089.029.046,174,090
6/15/20159.169.189.039.044,963,663
6/12/20159.209.249.169.189,055,561
6/11/20159.189.239.159.1611,553,721
6/10/20159.179.239.119.206,887,931
6/9/20159.179.259.089.119,216,904
6/8/20159.269.299.149.148,434,544
6/5/20159.279.329.249.293,293,091
6/4/20159.279.359.279.322,233,234
6/3/20159.289.349.239.323,555,394
6/2/20159.289.369.249.263,372,972
6/1/20159.309.369.219.335,229,107
5/29/20159.309.349.269.273,536,090
5/28/20159.229.309.199.302,860,495
5/27/20159.229.279.209.263,265,231
5/26/20159.289.339.189.219,732,564
5/22/20159.289.379.289.313,339,387
5/21/20159.269.369.239.324,384,949
5/20/20159.259.319.159.285,338,698
5/19/20159.259.319.199.244,398,931
5/18/20159.189.279.169.254,138,663
5/15/20159.139.199.109.185,897,782
5/14/20159.259.279.129.133,544,027
5/13/20159.329.399.199.219,723,792
5/12/20159.329.369.229.314,006,037
5/11/20159.309.379.299.354,757,965
5/8/20159.309.389.299.346,748,633
5/7/20159.219.319.199.295,640,846
5/6/20159.259.319.189.1910,037,359
5/5/20159.299.409.199.2410,955,675
5/4/20159.389.399.329.382,822,801
5/1/20159.239.399.229.324,759,972
4/30/20159.299.309.189.225,865,307
4/29/20159.219.239.159.154,762,339
4/28/20159.189.289.169.225,556,880
4/27/20159.269.289.149.164,925,538
4/24/20159.279.309.209.243,560,075
4/23/20159.259.319.249.264,267,125
4/22/20159.339.349.229.252,691,836
4/21/20159.369.379.319.341,549,594
4/20/20159.259.399.199.372,969,919
4/17/20159.329.389.219.267,582,091
4/16/20159.269.419.239.414,744,576
4/15/20159.339.419.259.255,460,104
4/14/20159.229.349.199.334,616,443
4/13/20159.279.309.209.222,249,120
4/10/20159.279.339.259.276,766,502
4/9/20159.229.299.199.274,472,563
4/8/20159.249.289.199.225,392,495
4/7/20159.269.319.219.232,858,695
4/6/20159.179.309.159.282,826,354
4/2/20159.349.419.179.197,451,706
4/1/20159.229.349.189.345,484,926
3/31/20159.289.359.179.2014,127,126
3/30/20159.259.399.259.353,754,604
3/27/20159.239.299.219.245,337,684
3/26/20159.319.329.209.236,982,964
3/25/20159.369.419.309.305,240,527
3/24/20159.369.449.339.358,137,725
3/23/20159.319.449.319.404,379,235
3/20/20159.289.339.249.318,658,132
3/19/20159.249.299.239.263,174,155
3/18/20159.269.299.219.2812,841,311
3/17/20159.259.339.229.277,689,513
3/16/20159.249.299.209.285,527,617
3/13/20159.289.309.189.218,374,427
3/12/20159.239.349.239.306,828,191
3/11/20159.269.329.239.266,238,223
3/10/20159.259.299.239.266,624,977
3/9/20159.329.329.249.3010,302,672
3/6/20159.309.369.209.308,496,650
3/5/20159.419.449.349.346,738,511
3/4/20159.449.479.379.458,227,941
3/3/20159.399.479.399.469,241,315
3/2/20159.349.479.339.464,139,084
2/27/20159.299.429.239.377,205,537
2/26/20159.349.369.239.3011,646,573
2/25/20159.419.499.339.3419,576,337
2/24/20159.359.529.359.4327,659,707
2/23/20159.489.519.359.4412,627,010
2/20/20159.559.559.449.4912,491,978
2/19/20159.669.699.529.5414,515,544
2/18/20159.639.709.619.689,056,924
2/17/20159.569.689.569.6710,431,171
2/13/20159.609.669.569.5914,383,509
2/12/20159.609.639.549.6114,438,805
2/11/20159.559.639.519.5716,772,287
2/10/20159.599.629.539.5522,090,707
2/9/20159.459.629.459.6015,023,123
2/6/20159.639.779.459.4822,626,843
2/5/20159.429.689.369.6435,029,990
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!