Quantcast

Historical Stock Prices

ODP 
$2.7
*  
0.05
1.82%
Get ODP Alerts
*Delayed - data as of Jul. 20, 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 2.75 2.76 2.695 2.71 2,163,966
07/19/2018 2.69 2.79 2.69 2.75 3,016,074
07/18/2018 2.73 2.8 2.73 2.76 3,425,028
07/17/2018 2.64 2.77 2.64 2.73 5,445,223
07/16/2018 2.62 2.67 2.6 2.63 3,711,501
07/13/2018 2.63 2.675 2.605 2.62 3,463,633
07/12/2018 2.73 2.74 2.6 2.62 4,775,098
07/11/2018 2.74 2.78 2.68 2.7 3,070,351
07/10/2018 2.82 2.86 2.75 2.78 4,124,710
07/09/2018 2.72 2.82 2.715 2.82 9,233,739
07/06/2018 2.66 2.755 2.65 2.7 6,683,567
07/05/2018 2.59 2.68 2.57 2.66 5,315,239
07/03/2018 2.57 2.62 2.545 2.56 3,024,351
07/02/2018 2.53 2.59 2.5 2.56 6,532,662
06/29/2018 2.68 2.7 2.54 2.55 5,707,235
06/28/2018 2.69 2.73 2.61 2.66 6,361,401
06/27/2018 2.78 2.83 2.69 2.7 8,553,978
06/26/2018 2.81 2.8299 2.71 2.75 10,348,710
06/25/2018 2.9 2.92 2.78 2.79 9,652,788
06/22/2018 2.93 2.97 2.84 2.9 12,933,990
06/21/2018 2.99 3.015 2.88 2.89 10,754,830
06/20/2018 3.06 3.06 2.91 2.98 10,705,410
06/19/2018 3.04 3.08 3 3.05 8,515,715
06/18/2018 2.95 3.11 2.94 3.06 10,578,890
06/15/2018 2.91 3 2.885 2.98 13,650,020
06/14/2018 2.91 2.93 2.87 2.92 7,391,255
06/13/2018 2.95 2.97 2.85 2.91 10,127,790
06/12/2018 2.89 2.965 2.85 2.91 9,460,949
06/11/2018 2.87 2.91 2.82 2.88 8,069,479
06/08/2018 2.79 2.89 2.75 2.84 8,187,486
06/07/2018 2.72 2.815 2.69 2.79 8,300,898
06/06/2018 2.82 2.86 2.7 2.77 12,258,010
06/05/2018 2.68 2.82 2.65 2.8 11,141,690
06/04/2018 2.52 2.615 2.48 2.61 14,204,070
06/01/2018 2.39 2.48 2.36 2.47 86,577,380
05/31/2018 2.38 2.42 2.34 2.36 7,488,354
05/30/2018 2.4 2.45 2.35 2.36 6,141,713
05/29/2018 2.32 2.4 2.32 2.37 5,274,680
05/25/2018 2.31 2.35 2.29 2.34 1,915,451
05/24/2018 2.27 2.35 2.24 2.31 4,505,879
05/23/2018 2.32 2.38 2.29 2.32 3,636,802
05/22/2018 2.42 2.43 2.32 2.32 3,559,362
05/21/2018 2.43 2.45 2.39 2.41 3,884,789
05/18/2018 2.48 2.48 2.4 2.4 3,893,689
05/17/2018 2.49 2.515 2.42 2.47 4,879,159
05/16/2018 2.4 2.53 2.389 2.46 5,998,963
05/15/2018 2.41 2.41 2.34 2.34 3,802,448
05/14/2018 2.34 2.46 2.33 2.43 4,231,589
05/11/2018 2.32 2.35 2.231 2.32 4,866,464
05/10/2018 2.21 2.36 2.2 2.3 5,862,276
05/09/2018 2.57 2.68 2.13 2.16 16,345,630
05/08/2018 2.26 2.38 2.25 2.37 7,534,800
05/07/2018 2.31 2.33 2.26 2.27 3,418,088
05/04/2018 2.25 2.39 2.23 2.32 4,309,715
05/03/2018 2.3 2.35 2.26 2.27 3,757,025
05/02/2018 2.33 2.33 2.23 2.31 4,696,313
05/01/2018 2.27 2.33 2.235 2.32 4,677,979
04/30/2018 2.32 2.33 2.22 2.29 4,532,063
04/27/2018 2.22 2.33 2.2136 2.32 4,285,951
04/26/2018 2.2 2.24 2.15 2.2 5,346,904
04/25/2018 2.2 2.22 2.13 2.18 2,991,582
04/24/2018 2.2 2.21 2.15 2.2 2,949,787
04/23/2018 2.16 2.2 2.1 2.2 5,811,697
04/20/2018 2.2 2.22 2.15 2.16 3,017,871
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ODP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio