Office Depot, Inc. Common Stock Historical Stock Prices

ODP 
$5.83
*  
0.05
0.85%
Get ODP Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading ODP now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.84 5.92 5.77 5.83 10,293,217
04/29/2016 6 6 5.79 5.88 9,206,705
04/28/2016 6.07 6.17 6.02 6.02 6,130,486
04/27/2016 5.84 6.08 5.81 6.05 11,570,320
04/26/2016 6.14 6.28 5.81 5.84 15,793,270
04/25/2016 6.2 6.245 6.04 6.13 13,961,880
04/22/2016 6.3 6.355 6.2 6.2 10,968,890
04/21/2016 6.47 6.53 6.25 6.31 12,295,330
04/20/2016 6.79 6.8 6.08 6.44 23,197,870
04/19/2016 7.24 7.46 6.82 6.86 16,027,980
04/18/2016 7.42 7.42 7.17 7.25 6,915,780
04/15/2016 7.45 7.54 7.37 7.44 8,921,794
04/14/2016 7.56 7.56 7.4 7.49 6,131,867
04/13/2016 7.53 7.5903 7.495 7.555 4,846,159
04/12/2016 7.51 7.56 7.46 7.52 7,034,843
04/11/2016 7.66 7.68 7.46 7.47 5,965,786
04/08/2016 7.63 7.7 7.49 7.66 4,197,512
04/07/2016 7.69 7.91 7.49 7.56 12,905,820
04/06/2016 7.56 7.84 7.48 7.73 11,140,640
04/05/2016 7.3 7.71 7.1 7.56 29,535,040
04/04/2016 7.5 7.54 7.29 7.35 6,905,273
04/01/2016 7.07 7.67 7.03 7.55 12,691,450
03/31/2016 7.36 7.37 6.99 7.1 12,302,950
03/30/2016 7.64 7.68 7.1 7.38 11,757,680
03/29/2016 7.08 7.75 7.07 7.59 20,165,110
03/28/2016 7.23 7.48 7.14 7.44 16,622,940
03/24/2016 7.1 7.2 6.8 6.91 28,051,240
03/23/2016 6.18 6.65 6.13 6.34 15,421,770
03/22/2016 5.64 6.34 5.64 6.21 26,257,820
03/21/2016 5.73 5.78 5.3 5.66 10,175,080
03/18/2016 5.81 5.85 5.655 5.76 10,254,850
03/17/2016 5.65 5.91 5.52 5.83 20,615,310
03/16/2016 5.05 5.32 5 5.26 11,709,640
03/15/2016 5.17 5.22 5.08 5.1 8,835,431
03/14/2016 5.29 5.35 5.22 5.22 6,732,703
03/11/2016 5.28 5.385 5.27 5.285 4,652,959
03/10/2016 5.21 5.31 5.14 5.24 7,494,577
03/09/2016 5.25 5.275 5.14 5.18 9,553,208
03/08/2016 5.31 5.37 5.19 5.21 13,322,700
03/07/2016 5.25 5.3699 5.2 5.32 4,303,462
03/04/2016 5.1 5.34 5.1 5.26 5,966,041
03/03/2016 5.15 5.305 5.15 5.16 16,541,290
03/02/2016 5.19 5.29 5.15 5.18 9,694,059
03/01/2016 5.1 5.26 5.1 5.21 4,101,872
02/29/2016 5.1 5.19 5.06 5.08 4,645,025
02/26/2016 5.12 5.14 5.07 5.12 4,210,957
02/25/2016 5.02 5.11 5.01 5.06 5,225,078
02/24/2016 5.05 5.11 5.01 5.04 5,238,379
02/23/2016 5.1 5.23 5.07 5.09 5,926,468
02/22/2016 5.3 5.32 5.16 5.22 3,217,081
02/19/2016 5.19 5.235 5.13 5.16 4,922,006
02/18/2016 5.2 5.28 5.135 5.25 4,112,955
02/17/2016 5.15 5.21 5.05 5.19 5,321,783
02/16/2016 4.98 5.12 4.95 5.03 4,487,030
02/12/2016 4.9 5.025 4.9 4.94 5,365,731
02/11/2016 4.96 5.015 4.84 4.91 4,355,040
02/10/2016 5 5.1575 4.97 5.03 5,457,189
02/09/2016 4.92 5.03 4.87 4.915 3,202,027
02/08/2016 5.02 5.09 4.93 4.95 3,962,480
02/05/2016 5.12 5.225 5.05 5.09 3,322,567
02/04/2016 5 5.22 4.98 5.12 6,349,995
02/03/2016 5.02 5.08 4.9 5.06 5,414,754
02/02/2016 5.02 5.09 4.94 4.99 5,780,896
02/01/2016 5.1 5.145 4.93 5.07 7,890,921
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?