Office Depot (NQ: ODP )

38.12 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.83 38.64 36.87 37.76 528,445 -1.12(-2.88%)
Nov 29, 2021 39.34 39.83 37.49 38.88 324,086 +0.30(+0.78%)
Nov 26, 2021 38.89 39.45 37.85 38.58 389,157 -1.48(-3.69%)
Nov 24, 2021 40.44 40.77 39.56 40.06 260,235 -0.67(-1.64%)
Nov 23, 2021 40.06 40.91 39.50 40.73 319,960 +0.70(+1.74%)
Nov 22, 2021 41.50 41.76 39.83 40.03 564,942 -0.93(-2.27%)
Nov 19, 2021 41.44 41.50 40.39 40.96 354,384 -1.00(-2.38%)
Nov 18, 2021 42.15 42.13 41.35 41.96 409,527 -0.26(-0.62%)
Nov 17, 2021 41.51 42.82 41.00 42.22 859,664 +2.58(+6.51%)
Nov 16, 2021 39.79 40.20 39.55 39.64 471,372 -0.45(-1.12%)
Nov 15, 2021 40.35 40.75 39.92 40.09 600,793 +0.21(+0.53%)
Nov 12, 2021 40.00 40.75 39.83 39.88 414,769 +0.11(+0.28%)
Nov 11, 2021 40.18 40.25 38.40 39.77 1,519,568 -3.33(-7.73%)
Nov 10, 2021 43.98 43.10 457,535 -1.18(-2.66%)
Nov 09, 2021 44.72 44.81 43.82 44.28 211,692 -0.46(-1.03%)
Nov 08, 2021 45.87 46.18 44.34 44.74 183,725 -0.91(-1.99%)
Nov 05, 2021 44.47 45.99 44.20 45.65 291,755 +1.85(+4.22%)
Nov 04, 2021 44.47 45.75 43.51 43.80 212,578 -0.78(-1.75%)
Nov 03, 2021 45.50 45.50 41.55 44.58 312,661 +0.21(+0.47%)
Nov 02, 2021 43.82 44.47 43.13 44.37 158,536 +0.81(+1.86%)
Nov 01, 2021 43.48 44.64 43.22 43.56 259,557 +0.26(+0.60%)
Oct 29, 2021 43.10 43.37 42.25 43.30 150,445 +0.31(+0.72%)
Oct 28, 2021 42.64 43.58 42.64 42.99 159,375 +0.39(+0.92%)
Oct 27, 2021 43.32 43.35 42.45 42.60 146,707 -0.74(-1.71%)
Oct 26, 2021 45.62 43.15 43.34 201,255 -2.06(-4.54%)
Oct 25, 2021 44.31 45.97 43.12 45.40 285,832 +1.27(+2.88%)
Oct 22, 2021 45.28 45.28 44.06 44.13 182,757 -1.11(-2.45%)
Oct 21, 2021 44.27 45.65 43.68 45.24 300,894 +0.89(+2.01%)
Oct 20, 2021 44.80 45.27 44.15 44.35 264,576 -0.68(-1.51%)
Oct 19, 2021 46.04 46.06 44.89 45.03 197,936 -0.76(-1.66%)
Oct 18, 2021 44.35 45.81 44.35 45.79 237,826 +1.41(+3.18%)
Oct 15, 2021 45.11 45.49 44.23 44.38 238,614 -0.04(-0.09%)
Oct 14, 2021 44.02 44.85 43.54 44.42 198,618 +0.65(+1.49%)
Oct 13, 2021 42.84 43.89 42.61 43.77 205,516 +0.86(+2.00%)
Oct 12, 2021 42.25 43.14 42.01 42.91 198,355 +0.79(+1.88%)
Oct 11, 2021 42.19 43.13 41.86 42.12 334,470 -0.12(-0.28%)
Oct 08, 2021 42.45 43.00 42.05 42.24 142,470 -0.27(-0.64%)
Oct 07, 2021 42.13 43.27 42.08 42.51 432,116 +0.78(+1.87%)
Oct 06, 2021 41.86 42.20 40.67 41.73 288,218 -0.51(-1.21%)
Oct 05, 2021 41.90 42.93 41.07 42.24 259,619 +0.36(+0.86%)
Oct 04, 2021 41.49 42.08 40.88 41.88 291,928 +0.30(+0.72%)
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.