$4.94 +0.03 (%) Office Depot Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ODP historical data

Date Open High Low Close Volume
2/12/20164.905.034.904.945,365,731
2/11/20164.965.024.844.914,355,040
2/10/20165.005.164.975.035,457,189
2/9/20164.925.034.874.923,202,027
2/8/20165.025.094.934.953,962,480
2/5/20165.125.235.055.093,322,567
2/4/20165.005.224.985.126,349,995
2/3/20165.025.084.905.065,414,754
2/2/20165.025.094.944.995,780,896
2/1/20165.105.154.935.077,890,921
1/29/20165.025.195.025.1513,227,760
1/28/20165.135.194.955.026,401,149
1/27/20164.985.134.965.074,264,763
1/26/20165.005.204.965.014,415,088
1/25/20165.035.114.934.964,824,418
1/22/20165.125.285.035.073,631,528
1/21/20164.875.114.835.0510,484,558
1/20/20164.975.214.844.8712,074,786
1/19/20164.955.074.865.048,371,995
1/15/20164.875.004.844.949,052,438
1/14/20164.995.054.884.985,391,140
1/13/20165.125.204.904.9610,259,748
1/12/20165.365.405.065.097,379,653
1/11/20165.375.445.235.327,359,146
1/8/20165.685.685.335.3511,737,841
1/7/20165.615.775.575.657,840,293
1/6/20165.675.845.615.7111,486,825
1/5/20165.525.885.395.7812,812,122
1/4/20165.515.675.465.494,467,948
12/31/20155.525.675.495.642,528,508
12/30/20155.555.705.505.554,263,283
12/29/20155.655.695.535.595,858,993
12/28/20155.605.625.535.603,409,382
12/24/20155.545.635.465.602,342,262
12/23/20155.415.585.305.528,381,006
12/22/20155.345.425.285.3811,081,590
12/21/20155.475.565.305.339,479,525
12/18/20155.525.595.395.4114,152,819
12/17/20155.795.805.505.5610,659,114
12/16/20155.795.855.615.7913,956,031
12/15/20155.715.775.565.7317,243,186
12/14/20155.705.765.505.6330,224,682
12/11/20155.665.875.625.7115,160,798
12/10/20155.665.775.565.689,536,114
12/9/20155.665.825.495.588,603,520
12/8/20155.305.725.245.6617,432,339
12/7/20156.196.195.465.5939,067,264
12/4/20156.656.866.576.648,479,091
12/3/20156.566.966.566.638,967,281
12/2/20156.546.586.486.543,607,244
12/1/20156.596.736.446.547,341,865
11/30/20156.756.766.476.596,053,545
11/27/20156.906.926.686.752,053,389
11/25/20156.806.956.666.915,373,697
11/24/20156.916.966.806.835,955,245
11/23/20156.866.946.826.913,717,720
11/20/20156.876.946.516.8814,715,308
11/19/20157.007.056.726.816,731,705
11/18/20157.057.166.957.063,326,106
11/17/20157.467.536.987.0211,147,807
11/16/20157.507.657.427.464,288,941
11/13/20157.457.857.297.527,693,284
11/12/20157.657.707.477.481,879,044
11/11/20157.647.757.567.714,510,494
11/10/20157.417.657.417.652,295,819
11/9/20157.727.727.487.492,856,130
11/6/20157.707.747.507.734,517,175
11/5/20157.547.757.527.705,874,899
11/4/20157.517.577.487.514,061,500
11/3/20157.257.657.257.514,398,816
11/2/20157.637.667.117.489,451,502
10/30/20157.607.657.547.624,033,009
10/29/20157.477.647.427.625,366,136
10/28/20157.427.547.407.463,554,098
10/27/20157.487.557.307.435,584,705
10/26/20157.327.997.327.4710,684,851
10/23/20157.457.467.237.309,542,237
10/22/20157.417.477.297.418,210,222
10/21/20157.137.457.007.4310,011,640
10/20/20157.177.317.077.132,203,648
10/19/20157.137.207.057.144,222,913
10/16/20157.307.357.127.134,401,000
10/15/20157.037.477.027.2920,259,346
10/14/20156.507.026.447.0016,854,239
10/13/20156.556.676.496.516,575,934
10/12/20156.636.776.566.583,348,332
10/9/20156.646.746.566.685,345,466
10/8/20156.656.696.536.596,249,595
10/7/20156.576.776.546.659,711,742
10/6/20156.636.766.516.553,623,635
10/5/20156.466.676.406.649,345,991
10/2/20156.266.416.136.4010,696,926
10/1/20156.526.526.236.3011,283,711
9/30/20156.656.706.406.425,844,919
9/29/20156.586.806.556.654,723,555
9/28/20156.946.956.526.556,386,820
9/25/20157.137.226.836.968,302,888
9/24/20156.997.396.867.3513,453,954
9/23/20157.087.216.987.015,452,517
9/22/20157.117.196.647.0625,172,871
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center