Office Depot, Inc. Historical Stock Prices

ODP 
$7.79
*  
0.11
1.39%
Get ODP Alerts
*Delayed - data as of Aug. 4, 2015  -  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 04-MAY-2015 TO 04-AUG-2015

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  7.46  8.09  7.45  7.79 4,424,222
08/04/2015 7.46 8.09 7.45 7.785 4,490,639
08/03/2015 7.98 8.03 7.86 7.9 3,902,303
07/31/2015 8 8.06 7.87 8 5,136,234
07/30/2015 7.96 8.12 7.95 7.98 5,389,447
07/29/2015 7.75 8.02 7.74 8 8,254,102
07/28/2015 7.68 7.79 7.3 7.77 15,775,450
07/27/2015 7.84 7.85 7.62 7.63 12,498,680
07/24/2015 7.91 8.06 7.87 7.93 8,107,190
07/23/2015 8.29 8.31 7.92 7.975 14,032,680
07/22/2015 8.35 8.5 8.28 8.28 7,863,117
07/21/2015 8.21 8.44 8.11 8.42 10,465,040
07/20/2015 8.31 8.38 8.09 8.11 12,542,170
07/17/2015 8.6 8.61 8.26 8.3 22,032,530
07/16/2015 8.66 8.74 8.6 8.61 5,067,042
07/15/2015 8.86 8.88 8.58 8.6 6,720,868
07/14/2015 8.85 8.87 8.79 8.85 6,222,592
07/13/2015 8.86 8.86 8.73 8.83 11,965,270
07/10/2015 8.76 8.85 8.71 8.79 7,221,880
07/09/2015 8.8 8.85 8.7 8.71 4,618,225
07/08/2015 8.87 8.94 8.71 8.735 9,302,271
07/07/2015 8.87 8.98 8.75 8.89 10,930,110
07/06/2015 8.84 8.92 8.81 8.89 10,133,200
07/02/2015 8.73 8.96 8.73 8.85 14,169,270
07/01/2015 8.73 8.77 8.67 8.75 7,785,336
06/30/2015 8.66 8.75 8.595 8.66 7,626,989
06/29/2015 8.77 8.835 8.54 8.6 19,187,600
06/26/2015 8.88 8.94 8.8 8.85 66,387,570
06/25/2015 8.96 8.96 8.85 8.855 28,188,070
06/24/2015 8.99 9.04 8.85 8.89 26,285,790
06/23/2015 9.06 9.14 9.03 9.11 14,211,270
06/22/2015 9.14 9.15 9 9.05 8,852,921
06/19/2015 9.19 9.25 9.075 9.09 12,166,500
06/18/2015 8.98 9.16 8.98 9.16 17,778,250
06/17/2015 9.05 9.09 8.96 8.975 7,060,513
06/16/2015 9.05 9.08 9.02 9.04 6,174,090
06/15/2015 9.16 9.18 9.03 9.04 4,963,663
06/12/2015 9.2 9.24 9.16 9.18 9,055,561
06/11/2015 9.18 9.23 9.145 9.16 11,553,720
06/10/2015 9.17 9.23 9.11 9.2 6,885,844
06/09/2015 9.17 9.25 9.08 9.11 9,212,964
06/08/2015 9.26 9.29 9.14 9.14 8,434,544
06/05/2015 9.27 9.32 9.24 9.29 3,293,091
06/04/2015 9.27 9.35 9.265 9.32 2,233,234
06/03/2015 9.28 9.34 9.23 9.32 3,555,394
06/02/2015 9.28 9.36 9.24 9.26 3,372,972
06/01/2015 9.3 9.36 9.21 9.33 5,229,107
05/29/2015 9.3 9.34 9.26 9.27 3,536,090
05/28/2015 9.22 9.3 9.19 9.3 2,860,474
05/27/2015 9.22 9.27 9.2 9.26 3,265,231
05/26/2015 9.28 9.33 9.18 9.21 9,732,564
05/22/2015 9.28 9.37 9.28 9.31 3,339,387
05/21/2015 9.26 9.36 9.23 9.32 4,384,949
05/20/2015 9.25 9.31 9.15 9.28 5,338,598
05/19/2015 9.25 9.31 9.185 9.24 4,398,931
05/18/2015 9.18 9.27 9.155 9.25 4,138,663
05/15/2015 9.13 9.185 9.1 9.18 5,897,782
05/14/2015 9.25 9.27 9.12 9.13 3,544,027
05/13/2015 9.32 9.39 9.19 9.21 9,723,792
05/12/2015 9.32 9.36 9.22 9.305 4,005,937
05/11/2015 9.3 9.37 9.29 9.35 4,757,965
05/08/2015 9.3 9.38 9.29 9.34 6,748,633
05/07/2015 9.21 9.305 9.185 9.29 5,640,543
05/06/2015 9.25 9.31 9.1801 9.19 10,037,360
05/05/2015 9.29 9.4 9.19 9.24 10,955,680
05/04/2015 9.38 9.39 9.32 9.38 2,822,001
*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?