Office Depot, Inc. Historical Stock Prices

ODP 
$9.29
*  
0.09
0.98%
Get ODP Alerts
*Delayed - data as of Apr. 1, 2015 13:07 ET  -  Find a broker to begin trading ODP now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ODP Real Time
 
 
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 31-MAR-2014 TO 31-MAR-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.
13:07  9.22  9.31  9.18  9.29 3,065,664
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
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
*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?