Historical Stock Prices

ODP 
$7.82
*  
0.06
0.76%
Get ODP Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-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.
08/28/2015 7.83 7.945 7.8 7.82 10,861,180
08/27/2015 7.74 7.9 7.72 7.88 7,455,951
08/26/2015 7.71 7.84 7.59 7.68 6,822,125
08/25/2015 7.78 7.78 7.52 7.59 8,106,716
08/24/2015 7.28 7.66 6.94 7.56 11,393,570
08/21/2015 7.5 7.78 7.48 7.57 7,721,668
08/20/2015 7.52 7.765 7.44 7.6 5,815,394
08/19/2015 7.63 7.635 7.495 7.56 4,017,310
08/18/2015 7.63 7.7 7.555 7.66 5,916,409
08/17/2015 7.73 7.73 7.56 7.71 4,698,194
08/14/2015 7.54 7.94 7.49 7.76 5,184,930
08/13/2015 7.53 7.63 7.47 7.52 3,497,384
08/12/2015 7.5 7.6 7.36 7.55 7,562,384
08/11/2015 7.57 7.64 7.475 7.54 6,911,562
08/10/2015 7.43 7.68 7.39 7.65 13,591,430
08/07/2015 7.54 7.59 7.295 7.45 13,242,000
08/06/2015 7.82 7.86 7.52 7.56 6,099,548
08/05/2015 7.83 7.955 7.74 7.835 9,748,742
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
05/01/2015 9.23 9.39 9.22 9.32 4,759,972
04/30/2015 9.29 9.3 9.18 9.22 5,865,307
04/29/2015 9.21 9.23 9.145 9.15 4,762,339
04/28/2015 9.18 9.275 9.16 9.22 5,556,880
04/27/2015 9.26 9.28 9.14 9.16 4,925,538
04/24/2015 9.27 9.3 9.2 9.24 3,560,075
04/23/2015 9.25 9.31 9.24 9.255 4,267,125
04/22/2015 9.33 9.34 9.22 9.25 2,691,836
04/21/2015 9.36 9.37 9.31 9.34 1,549,594
04/20/2015 9.25 9.39 9.19 9.37 2,969,519
04/17/2015 9.32 9.38 9.21 9.255 7,582,091
04/16/2015 9.26 9.41 9.23 9.41 4,743,455
04/15/2015 9.33 9.41 9.25 9.25 5,460,104
04/14/2015 9.22 9.34 9.19 9.33 4,616,443
04/13/2015 9.27 9.295 9.2 9.22 2,249,120
04/10/2015 9.27 9.33 9.25 9.27 6,766,502
04/09/2015 9.22 9.29 9.19 9.27 4,471,763
04/08/2015 9.24 9.28 9.19 9.22 5,392,495
04/07/2015 9.26 9.31 9.21 9.23 2,858,695
04/06/2015 9.17 9.3 9.15 9.28 2,826,354
04/02/2015 9.34 9.41 9.17 9.19 7,451,706
04/01/2015 9.22 9.34 9.18 9.34 5,484,926
03/31/2015 9.28 9.35 9.165 9.2 14,127,130
03/30/2015 9.25 9.39 9.25 9.35 3,754,604
03/27/2015 9.23 9.285 9.21 9.24 5,337,684
03/26/2015 9.31 9.32 9.2 9.23 6,982,964
03/25/2015 9.36 9.41 9.3 9.3 5,240,527
03/24/2015 9.36 9.44 9.33 9.35 8,114,022
03/23/2015 9.31 9.44 9.31 9.395 4,379,235
03/20/2015 9.28 9.33 9.24 9.31 8,655,925
03/19/2015 9.24 9.29 9.23 9.26 3,150,799
03/18/2015 9.26 9.29 9.21 9.28 12,841,310
03/17/2015 9.25 9.325 9.22 9.27 7,689,513
03/16/2015 9.24 9.29 9.2 9.28 5,527,617
03/13/2015 9.28 9.295 9.18 9.205 8,374,427
03/12/2015 9.23 9.34 9.23 9.3 6,828,191
03/11/2015 9.26 9.32 9.23 9.26 6,238,223
03/10/2015 9.25 9.29 9.23 9.26 6,624,977
03/09/2015 9.32 9.32 9.24 9.3 10,301,720
03/06/2015 9.3 9.36 9.2 9.3 8,496,650
03/05/2015 9.41 9.44 9.34 9.34 6,738,511
03/04/2015 9.44 9.47 9.37 9.45 8,227,941
03/03/2015 9.39 9.47 9.39 9.455 9,241,315
03/02/2015 9.34 9.47 9.33 9.46 4,139,084
02/27/2015 9.29 9.42 9.23 9.37 7,205,537
02/26/2015 9.34 9.36 9.23 9.3 11,646,570
02/25/2015 9.41 9.49 9.33 9.34 19,576,340
02/24/2015 9.35 9.52 9.35 9.43 27,659,680
02/23/2015 9.48 9.51 9.35 9.44 12,627,010
02/20/2015 9.55 9.55 9.435 9.49 12,489,480
02/19/2015 9.66 9.69 9.52 9.54 14,515,190
02/18/2015 9.63 9.7 9.61 9.68 9,056,924
02/17/2015 9.56 9.68 9.56 9.67 10,431,170
02/13/2015 9.6 9.66 9.56 9.59 14,383,410
02/12/2015 9.6 9.63 9.54 9.61 14,438,810
02/11/2015 9.55 9.625 9.51 9.57 16,772,290
02/10/2015 9.59 9.62 9.525 9.55 22,090,710
02/09/2015 9.45 9.62 9.45 9.6 15,023,120
02/06/2015 9.63 9.77 9.45 9.48 22,626,840
02/05/2015 9.42 9.68 9.36 9.64 35,029,960
02/04/2015 9.6 9.63 9.3 9.485 149,418,300
02/03/2015 8.94 9.32 8.8 9.28 55,619,050
02/02/2015 7.65 7.7 7.4 7.63 7,011,546
01/30/2015 7.85 7.87 7.54 7.6 6,518,041
01/29/2015 7.78 7.92 7.7 7.905 4,557,763
01/28/2015 8 8.08 7.7 7.76 6,085,507
01/27/2015 7.85 8.04 7.78 7.92 5,232,302
01/26/2015 7.78 8.03 7.78 8 3,791,214
01/23/2015 7.94 7.995 7.77 7.82 5,163,153
01/22/2015 7.7 7.93 7.6 7.93 4,753,653
01/21/2015 7.69 7.77 7.56 7.66 3,894,613
01/20/2015 8.05 8.0892 7.6 7.69 12,617,080
01/16/2015 7.77 8.05 7.73 8.04 5,655,619
01/15/2015 8.1 8.1894 7.63 7.8 9,965,092
01/14/2015 7.92 8.17 7.8 8.135 10,056,370
01/13/2015 8.09 8.29 7.86 7.9 6,619,002
01/12/2015 8.06 8.16 7.88 8.07 6,394,613
01/09/2015 8.25 8.365 8.08 8.09 7,712,925
01/08/2015 8.31 8.57 8.24 8.28 10,168,280
01/07/2015 8.29 8.4 8.11 8.2 6,282,041
01/06/2015 8.33 8.4 8.0501 8.225 6,818,018
01/05/2015 8.35 8.49 8.19 8.3 8,710,582
01/02/2015 8.6 8.7 8.38 8.43 5,793,112
12/31/2014 8.61 8.71 8.57 8.575 5,142,248
12/30/2014 8.74 8.8691 8.59 8.61 4,910,317
12/29/2014 8.81 8.91 8.71 8.75 6,114,663
12/26/2014 8.74 8.9 8.71 8.84 2,792,639
12/24/2014 8.65 8.8 8.63 8.75 2,520,570
12/23/2014 8.57 8.85 8.49 8.69 9,861,785
12/22/2014 8.65 8.7 8.42 8.54 8,213,022
12/19/2014 8.36 8.695 8.15 8.65 19,690,670
12/18/2014 8.11 8.79 8.11 8.39 20,825,680
12/17/2014 7.92 8.05 7.77 8.035 12,446,360
12/16/2014 7.96 8.06 7.835 7.92 13,094,430
12/15/2014 7.82 8.05 7.7533 7.84 11,350,220
12/12/2014 7.48 7.979 7.45 7.79 16,336,090
12/11/2014 7.44 7.7399 7.17 7.54 39,499,030
12/10/2014 6.51 7.005 6.41 6.725 22,890,370
12/09/2014 6.25 6.58 6.23 6.55 5,854,924
12/08/2014 6.3 6.43 6.23 6.35 5,004,758
12/05/2014 6.29 6.39 6.24 6.32 6,790,145
12/04/2014 6.55 6.6 6.22 6.28 9,281,015
12/03/2014 6.41 6.67 6.37 6.57 6,169,131
12/02/2014 6.36 6.48 6.22 6.36 10,978,000
12/01/2014 6.62 6.64 6.33 6.35 5,973,420
11/28/2014 6.75 6.75 6.62 6.63 2,465,067
11/26/2014 6.65 6.73 6.54 6.625 4,399,773
11/25/2014 6.75 6.8 6.59 6.63 6,258,633
11/24/2014 6.84 6.9 6.66 6.725 10,563,650
11/21/2014 6.95 7 6.8 6.84 7,729,250
11/20/2014 6.69 6.88 6.68 6.87 5,443,219
11/19/2014 6.73 6.78 6.56 6.705 7,250,326
11/18/2014 6.68 6.8 6.66 6.69 5,476,710
11/17/2014 6.58 6.72 6.53 6.69 7,130,740
11/14/2014 6.71 6.855 6.68 6.79 9,249,658
11/13/2014 6.85 6.87 6.67 6.72 12,369,710
11/12/2014 6.58 6.96 6.5425 6.84 16,029,190
11/11/2014 6.5 6.68 6.48 6.66 13,964,950
11/10/2014 6.49 6.57 6.45 6.49 8,131,602
11/07/2014 6.25 6.51 6.21 6.5 19,985,380
11/06/2014 6.43 6.68 6.3 6.37 18,783,580
11/05/2014 6.31 6.56 6.1 6.48 24,942,580
11/04/2014 5.95 6.35 5.76 6.33 54,161,420
11/03/2014 5.21 5.25 5.03 5.07 9,314,716
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
*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?