Quantcast

Historical Stock Prices

ODP 
$3.18
*  
0.07
2.25%
Get ODP Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 3.12 3.22 3.12 3.18 3,188,619
02/15/2018 3.14 3.16 3.055 3.11 4,005,961
02/14/2018 3.05 3.12 3.01 3.11 4,579,616
02/13/2018 3.12 3.16 3.08 3.09 2,967,827
02/12/2018 3.1 3.16 3.01 3.14 4,689,135
02/09/2018 3.1 3.13 2.97 3.1 7,253,012
02/08/2018 3.12 3.185 3.03 3.04 5,329,656
02/07/2018 3.1 3.18 3.07 3.14 3,656,179
02/06/2018 3.02 3.16 2.89 3.09 6,318,751
02/05/2018 3.2 3.245 3.03 3.03 4,792,125
02/02/2018 3.3 3.31 3.22 3.24 4,914,552
02/01/2018 3.24 3.35 3.2 3.32 2,640,461
01/31/2018 3.33 3.35 3.22 3.25 4,510,722
01/30/2018 3.38 3.4169 3.3 3.3 3,870,720
01/29/2018 3.43 3.47 3.37 3.39 4,934,858
01/26/2018 3.46 3.46 3.36 3.43 2,608,990
01/25/2018 3.49 3.49 3.4 3.43 4,947,103
01/24/2018 3.5 3.51 3.43 3.46 3,921,263
01/23/2018 3.5 3.54 3.43 3.49 2,789,139
01/22/2018 3.52 3.57 3.47 3.54 3,897,777
01/19/2018 3.5 3.56 3.49 3.55 2,826,632
01/18/2018 3.5 3.55 3.48 3.51 2,303,223
01/17/2018 3.6 3.61 3.49 3.5 3,501,808
01/16/2018 3.6 3.66 3.58 3.61 4,901,908
01/12/2018 3.54 3.6 3.51 3.59 2,564,183
01/11/2018 3.41 3.51 3.32 3.51 4,392,296
01/10/2018 3.35 3.385 3.31 3.37 2,975,743
01/09/2018 3.38 3.39 3.29 3.35 6,330,237
01/08/2018 3.43 3.44 3.3 3.4 5,735,132
01/05/2018 3.42 3.46 3.3623 3.4 3,139,215
01/04/2018 3.52 3.54 3.3 3.36 5,423,003
01/03/2018 3.58 3.58 3.48 3.5 3,053,480
01/02/2018 3.55 3.59 3.5 3.56 3,798,741
12/29/2017 3.53 3.55 3.49 3.54 5,763,331
12/28/2017 3.5 3.54 3.45 3.54 3,680,225
12/27/2017 3.54 3.54 3.45 3.51 5,011,562
12/26/2017 3.5 3.57 3.49 3.54 1,678,255
12/22/2017 3.49 3.49 3.44 3.44 1,614,636
12/21/2017 3.44 3.49 3.39 3.47 1,752,208
12/20/2017 3.4 3.45 3.38 3.43 1,737,222
12/19/2017 3.42 3.46 3.37 3.37 2,364,745
12/18/2017 3.46 3.5 3.36 3.43 5,075,851
12/15/2017 3.37 3.48 3.37 3.44 12,256,360
12/14/2017 3.43 3.47 3.32 3.36 3,575,866
12/13/2017 3.28 3.43 3.28 3.43 3,751,983
12/12/2017 3.41 3.42 3.26 3.28 5,024,671
12/11/2017 3.29 3.41 3.28 3.38 3,394,588
12/08/2017 3.34 3.35 3.23 3.27 3,274,374
12/07/2017 3.25 3.37 3.24 3.31 4,317,486
12/06/2017 3.27 3.31 3.25 3.26 4,742,841
12/05/2017 3.37 3.38 3.21 3.27 5,538,011
12/04/2017 3.28 3.44 3.23 3.37 6,112,650
12/01/2017 3.25 3.34 3.13 3.21 4,821,355
11/30/2017 3.33 3.4607 3.22 3.27 11,703,010
11/29/2017 3.29 3.37 3.24 3.37 4,836,605
11/28/2017 3.18 3.29 3.15 3.27 3,579,637
11/27/2017 3.19 3.22 3.14 3.18 4,660,270
11/24/2017 3.25 3.3 3.17 3.18 1,614,448
11/22/2017 3.27 3.32 3.24 3.25 4,368,432
11/21/2017 3.27 3.31 3.235 3.3 3,971,344
11/20/2017 3.28 3.32 3.2 3.26 4,264,167
11/17/2017 3.23 3.41 3.23 3.28 5,231,595
11/16/2017 3.2 3.26 3.18 3.24 2,719,813
*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?

Smart Portfolio