Historical Stock Prices

ODP 
$5.22
*  
0.13
2.55%
Get ODP Alerts
*Delayed - data as of Oct. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 31-OCT-2013 TO 31-OCT-2014

Date Open High Low Close / Last Volume
10/31/2014 5.19 5.28 5.07 5.22 7,184,323
10/30/2014 5.1 5.18 5.04 5.09 6,078,336
10/29/2014 5.26 5.315 5.05 5.13 6,988,577
10/28/2014 5.07 5.26 5.01 5.26 6,432,783
10/27/2014 5.06 5.09 4.89 5.06 4,774,725
10/24/2014 5.09 5.14 5.01 5.05 3,408,810
10/23/2014 5.09 5.2 5.04 5.11 5,944,190
10/22/2014 5.17 5.195 5 5.02 8,505,050
10/21/2014 5.04 5.19 5.03 5.17 5,742,584
10/20/2014 4.79 5.16 4.74 5.02 13,574,210
10/17/2014 4.98 4.98 4.765 4.815 9,513,760
10/16/2014 4.59 4.93 4.56 4.91 11,161,020
10/15/2014 4.38 4.73 4.26 4.68 19,354,410
10/14/2014 4.53 4.64 4.4 4.455 11,483,200
10/13/2014 4.58 4.69 4.43 4.435 8,380,068
10/10/2014 4.63 4.8 4.58 4.585 7,388,471
10/09/2014 4.93 4.95 4.68 4.68 8,856,000
10/08/2014 4.92 5.02 4.84 4.95 11,491,440
10/07/2014 5.1 5.1 4.89 4.9 9,853,542
10/06/2014 5.19 5.3 5.07 5.13 6,257,749
10/03/2014 5.08 5.255 5.08 5.19 8,583,109
10/02/2014 5.03 5.14 4.88 5.055 8,851,265
10/01/2014 5.15 5.18 4.92 5.01 21,517,590
09/30/2014 5.28 5.32 5.13 5.14 10,591,370
09/29/2014 5.26 5.39 5.23 5.31 5,089,415
09/26/2014 5.34 5.42 5.31 5.31 5,864,284
09/25/2014 5.43 5.47 5.275 5.31 7,564,035
09/24/2014 5.38 5.48 5.35 5.45 5,115,879
09/23/2014 5.49 5.52 5.35 5.36 5,889,716
09/22/2014 5.65 5.65 5.43 5.53 7,832,849
09/19/2014 5.73 5.8 5.57 5.61 7,599,898
09/18/2014 5.8 5.8 5.66 5.7 4,956,395
09/17/2014 5.83 5.87 5.74 5.76 7,540,430
09/16/2014 5.73 5.91 5.71 5.83 7,310,074
09/15/2014 5.9 5.9 5.7 5.76 7,372,245
09/12/2014 5.64 5.91 5.59 5.9 15,727,790
09/11/2014 5.55 5.65 5.52 5.63 5,495,326
09/10/2014 5.59 5.63 5.48 5.57 3,405,844
09/09/2014 5.57 5.67 5.51 5.58 6,603,752
09/08/2014 5.67 5.765 5.58 5.59 6,295,444
09/05/2014 5.59 5.73 5.54 5.71 5,739,955
09/04/2014 5.6 5.73 5.56 5.62 8,320,040
09/03/2014 5.48 5.79 5.47 5.6 14,748,860
09/02/2014 5.29 5.54 5.28 5.44 15,828,400
08/29/2014 5.16 5.17 5.09 5.12 4,005,438
08/28/2014 5.06 5.16 5.02 5.16 4,533,683
08/27/2014 5.04 5.1 5 5.1 4,068,548
08/26/2014 5.03 5.115 5.01 5.01 5,603,326
08/25/2014 5.01 5.09 5.01 5.05 3,453,588
08/22/2014 4.96 5.02 4.91 5.01 4,045,928
08/21/2014 5.17 5.21 4.92 4.95 12,938,910
08/20/2014 5.22 5.23 5.135 5.18 3,796,729
08/19/2014 5.21 5.29 5.21 5.23 4,812,633
08/18/2014 5.13 5.25 5.11 5.2 7,747,804
08/15/2014 5.17 5.18 5 5.11 10,226,620
08/14/2014 5.02 5.13 4.9999 5.12 8,974,492
08/13/2014 4.94 5.045 4.83 4.99 5,017,591
08/12/2014 5 5.02 4.88 4.89 8,921,611
08/11/2014 5 5.09 4.98 4.99 5,517,253
08/08/2014 4.94 4.99 4.84 4.96 5,450,371
08/07/2014 4.95 5.03 4.91 4.95 5,223,851
08/06/2014 4.9 5.1 4.87 4.94 11,101,460
08/05/2014 5.31 5.31 4.87 4.94 17,923,990
08/04/2014 5.07 5.21 4.98 5.11 15,771,770
08/01/2014 5.03 5.04 4.91 5.02 5,980,488
07/31/2014 4.98 5.11 4.95 5.01 6,268,528
07/30/2014 5.07 5.18 5 5.02 9,237,292
07/29/2014 5.05 5.1 5.01 5.02 5,202,589
07/28/2014 5.11 5.118 5 5.04 4,415,093
07/25/2014 5.2 5.23 5.08 5.08 3,714,745
07/24/2014 5.32 5.41 5.19 5.22 5,510,825
07/23/2014 5.06 5.33 5.06 5.33 9,534,107
07/22/2014 5.09 5.13 5.05 5.06 2,942,203
07/21/2014 5.07 5.14 5 5.07 5,009,265
07/18/2014 5 5.12 5 5.11 3,712,933
07/17/2014 5.1 5.135 4.98 5.01 6,202,376
07/16/2014 5.16 5.18 5.07 5.13 5,559,537
07/15/2014 5.14 5.27 5.07 5.11 6,150,554
07/14/2014 5.26 5.3 5.104 5.12 7,535,681
07/11/2014 5.32 5.34 5.155 5.19 6,947,996
07/10/2014 5.49 5.52 5.25 5.27 11,467,700
07/09/2014 5.53 5.635 5.5 5.61 5,434,371
07/08/2014 5.63 5.63 5.44 5.49 8,045,547
07/07/2014 5.74 5.74 5.62 5.62 3,518,795
07/03/2014 5.71 5.75 5.68 5.74 2,043,497
07/02/2014 5.71 5.745 5.67 5.68 3,043,819
07/01/2014 5.69 5.74 5.64 5.7 6,273,698
06/30/2014 5.66 5.7 5.56 5.69 5,321,275
06/27/2014 5.56 5.645 5.52 5.62 9,454,972
06/26/2014 5.53 5.645 5.49 5.61 4,926,300
06/25/2014 5.49 5.57 5.45 5.52 6,000,841
06/24/2014 5.63 5.66 5.5 5.52 5,713,805
06/23/2014 5.66 5.7 5.53 5.66 5,400,391
06/20/2014 5.66 5.73 5.59 5.64 8,516,674
06/19/2014 5.81 5.85 5.61 5.67 5,903,251
06/18/2014 5.65 5.82 5.58 5.81 7,896,188
06/17/2014 5.5 5.73 5.48 5.67 10,260,900
06/16/2014 5.45 5.56 5.44 5.53 5,903,263
06/13/2014 5.49 5.515 5.36 5.45 6,315,703
06/12/2014 5.58 5.58 5.43 5.46 5,207,560
06/11/2014 5.52 5.62 5.4 5.59 7,797,243
06/10/2014 5.37 5.58 5.33 5.56 12,412,200
06/09/2014 5.44 5.5 5.32 5.39 12,373,180
06/06/2014 5.22 5.23 5.15 5.2 3,430,727
06/05/2014 5.15 5.22 5.03 5.18 7,965,254
06/04/2014 5.08 5.17 5.06 5.16 4,073,292
06/03/2014 5.1 5.16 5.05 5.11 4,898,765
06/02/2014 5.15 5.17 5.01 5.13 5,477,503
05/30/2014 5.16 5.23 5.01 5.12 6,549,903
05/29/2014 5.19 5.19 5.08 5.13 4,710,685
05/28/2014 5.18 5.19 5.03 5.15 6,591,763
05/27/2014 5.24 5.345 5.14 5.17 9,800,530
05/23/2014 5.01 5.05 4.96 5.04 7,286,147
05/22/2014 5.1 5.13 4.97 5.04 6,570,365
05/21/2014 4.99 5.185 4.93 4.97 18,044,110
05/20/2014 5.22 5.25 4.96 4.97 17,225,590
05/19/2014 5.26 5.31 5.19 5.3 5,700,083
05/16/2014 5.36 5.38 5.215 5.29 5,594,946
05/15/2014 5.25 5.39 5.115 5.38 9,560,980
05/14/2014 5.45 5.52 5.27 5.29 21,582,090
05/13/2014 5.25 5.48 5.24 5.48 16,876,260
05/12/2014 5.26 5.32 5.22 5.23 14,830,350
05/09/2014 5.02 5.25 5.02 5.24 18,867,300
05/08/2014 4.97 5.16 4.92 5.05 14,707,330
05/07/2014 4.99 5 4.81 5 15,748,880
05/06/2014 4.62 5.03 4.59 4.83 61,322,070
05/05/2014 4.2 4.24 4.11 4.17 10,805,820
05/02/2014 4.24 4.3 4.18 4.25 4,771,157
05/01/2014 4.1 4.25 4.07 4.24 7,899,098
04/30/2014 4.01 4.12 3.97 4.09 8,739,880
04/29/2014 4.07 4.1 3.97 4.03 10,460,190
04/28/2014 4.15 4.2299 4 4.07 6,728,946
04/25/2014 4.19 4.21 4.12 4.15 3,950,153
04/24/2014 4.2 4.24 4.12 4.24 4,804,397
04/23/2014 4.19 4.24 4.145 4.18 4,049,374
04/22/2014 4.02 4.28 4.02 4.2 6,591,669
04/21/2014 4.03 4.08 3.97 4.02 5,007,455
04/17/2014 3.9 4.07 3.9 4.05 10,717,160
04/16/2014 3.99 4.08 3.84 3.94 8,364,766
04/15/2014 3.99 4.02 3.85 3.96 7,985,648
04/14/2014 4.09 4.11 3.9406 3.98 6,617,917
04/11/2014 4.08 4.17 4.03 4.05 4,810,579
04/10/2014 4.24 4.27 4.1001 4.14 7,058,368
04/09/2014 4.14 4.27 4.11 4.25 6,891,452
04/08/2014 4.1 4.19 4.08 4.14 6,507,887
04/07/2014 4.19 4.23 4.08 4.08 8,601,954
04/04/2014 4.3 4.32 4.15 4.2 6,192,612
04/03/2014 4.3 4.32 4.17 4.25 5,695,612
04/02/2014 4.28 4.41 4.2675 4.3 8,624,366
04/01/2014 4.14 4.25 4.11 4.25 7,713,244
03/31/2014 4.14 4.16 4.08 4.13 7,687,485
03/28/2014 4.11 4.15 4.06 4.11 5,051,130
03/27/2014 4.08 4.135 4.02 4.07 7,352,358
03/26/2014 4.16 4.2 3.97 4.05 17,634,310
03/25/2014 4.21 4.24 4.05 4.15 12,013,090
03/24/2014 4.39 4.42 4.155 4.19 14,656,930
03/21/2014 4.54 4.54 4.36 4.37 13,805,930
03/20/2014 4.57 4.63 4.5015 4.55 7,902,442
03/19/2014 4.59 4.63 4.54 4.59 4,302,389
03/18/2014 4.54 4.69 4.53 4.61 5,691,923
03/17/2014 4.6 4.65 4.47 4.56 6,239,807
03/14/2014 4.46 4.6 4.45 4.56 6,072,631
03/13/2014 4.66 4.71 4.48 4.49 6,771,463
03/12/2014 4.56 4.635 4.54 4.61 6,016,855
03/11/2014 4.63 4.65 4.54 4.54 6,052,878
03/10/2014 4.59 4.65 4.56 4.61 7,122,746
03/07/2014 4.67 4.67 4.52 4.61 11,515,960
03/06/2014 4.71 4.76 4.6 4.63 21,281,270
03/05/2014 4.96 4.99 4.88 4.91 5,268,788
03/04/2014 4.93 5.03 4.86 4.99 11,357,920
03/03/2014 4.9 4.93 4.82 4.87 10,125,770
02/28/2014 5.01 5.04 4.81 4.93 13,008,670
02/27/2014 4.95 5.13 4.91 5.03 17,489,870
02/26/2014 4.84 5.06 4.84 4.99 9,598,348
02/25/2014 4.65 4.88 4.58 4.88 40,012,440
02/24/2014 5.14 5.41 5.1201 5.35 13,530,340
02/21/2014 5.16 5.18 5.1 5.14 5,771,987
02/20/2014 5.12 5.175 5.1 5.14 3,627,279
02/19/2014 5.19 5.22 5.1 5.11 5,562,813
02/18/2014 5.1 5.24 5.1 5.19 5,379,037
02/14/2014 5.14 5.16 5.06 5.11 4,457,795
02/13/2014 5.13 5.165 5.06 5.15 3,776,437
02/12/2014 5.15 5.29 5.09 5.14 8,988,271
02/11/2014 5.07 5.19 5.04 5.15 6,070,348
02/10/2014 5.1 5.12 4.98 5.04 8,448,621
02/07/2014 5.02 5.24 5.02 5.13 7,892,292
02/06/2014 4.86 5.03 4.86 5.01 9,171,316
02/05/2014 4.84 4.88 4.68 4.86 9,837,385
02/04/2014 4.78 4.94 4.78 4.88 12,273,850
02/03/2014 4.87 4.9 4.71 4.78 17,534,910
01/31/2014 4.76 4.97 4.74 4.89 18,311,310
01/30/2014 4.9 4.95 4.86 4.9 5,721,886
01/29/2014 4.88 5 4.84 4.88 9,570,397
01/28/2014 4.84 5 4.83 4.96 8,794,163
01/27/2014 4.98 5.005 4.745 4.86 16,317,430
01/24/2014 5.1 5.101 4.97 5 16,635,630
01/23/2014 5.04 5.14 4.96 5.14 14,039,570
01/22/2014 4.94 5.08 4.92 5.06 8,464,307
01/21/2014 4.99 5.015 4.92 4.96 13,912,810
01/17/2014 4.74 5.03 4.74 4.93 25,461,330
01/16/2014 4.79 4.84 4.48 4.77 27,657,840
01/15/2014 4.81 4.86 4.74 4.84 6,061,011
01/14/2014 4.78 4.85 4.7 4.82 6,138,068
01/13/2014 4.97 4.99 4.7 4.77 11,616,260
01/10/2014 4.82 4.97 4.75 4.94 12,264,050
01/09/2014 4.92 4.94 4.74 4.78 9,561,496
01/08/2014 4.83 4.99 4.8 4.95 19,388,610
01/07/2014 4.89 4.97 4.71 4.83 28,599,220
01/06/2014 5.25 5.3 4.83 4.84 23,041,170
01/03/2014 5.32 5.39 5.18 5.26 5,992,756
01/02/2014 5.29 5.45 5.23 5.33 10,671,490
12/31/2013 5.23 5.32 5.21 5.29 5,995,826
12/30/2013 5.17 5.28 5.1 5.23 4,719,297
12/27/2013 5.34 5.34 5.16 5.19 5,280,309
12/26/2013 5.39 5.43 5.29 5.31 4,187,195
12/24/2013 5.37 5.41 5.36 5.38 2,962,639
12/23/2013 5.37 5.41 5.29 5.38 5,865,112
12/20/2013 5.31 5.35 5.25 5.35 9,617,697
12/19/2013 5.28 5.33 5.21 5.28 5,316,637
12/18/2013 5.17 5.29 5.09 5.29 9,730,652
12/17/2013 5.2 5.21 5.07 5.12 10,268,470
12/16/2013 5.2 5.272 5.11 5.19 5,546,591
12/13/2013 5.23 5.29 5.17 5.19 7,127,861
12/12/2013 5.31 5.33 5.16 5.19 5,755,250
12/11/2013 5.4 5.43 5.24 5.29 8,545,305
12/10/2013 5.37 5.41 5.31 5.38 5,900,580
12/09/2013 5.39 5.47 5.35 5.37 3,964,808
12/06/2013 5.46 5.495 5.35 5.39 5,177,270
12/05/2013 5.44 5.47 5.34 5.4 6,259,824
12/04/2013 5.4 5.51 5.32 5.43 8,572,693
12/03/2013 5.35 5.45 5.33 5.45 8,161,500
12/02/2013 5.46 5.52 5.34 5.35 5,815,163
11/29/2013 5.42 5.5 5.42 5.44 3,574,214
11/27/2013 5.26 5.43 5.17 5.42 11,307,850
11/26/2013 5.27 5.305 5.24 5.26 5,029,278
11/25/2013 5.23 5.3 5.22 5.27 7,868,279
11/22/2013 5.34 5.35 5.15 5.23 9,980,980
11/21/2013 5.29 5.395 5.23 5.34 6,772,956
11/20/2013 5.25 5.32 5.17 5.27 8,041,092
11/19/2013 5.35 5.45 5.13 5.23 12,505,920
11/18/2013 5.6 5.63 5.28 5.39 13,765,870
11/15/2013 5.64 5.65 5.5 5.53 14,318,610
11/14/2013 5.54 5.65 5.43 5.62 29,131,360
11/13/2013 5.3 5.44 5.24 5.38 13,260,620
11/12/2013 5.21 5.27 5.04 5.21 11,961,630
11/11/2013 5.08 5.28 5.06 5.26 11,982,750
11/08/2013 4.84 5.14 4.83 5.04 18,449,100
11/07/2013 5.35 5.36 4.84 4.85 31,680,210
11/06/2013 5.72 5.72 5.25 5.31 30,046,250
11/05/2013 5.63 5.75 5.51 5.65 37,866,300
11/04/2013 5.84 5.84 5.61 5.68 9,851,755
11/01/2013 5.84 5.85 5.7 5.77 16,528,300
10/31/2013 5.5 5.65 5.46 5.59 6,173,727
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?