Quantcast

Office Depot, Inc. Common Stock Historical Stock Prices

ODP 
$2.99
*  
0.03
0.99%
Get ODP Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ODP now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    ODP Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

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 3.03 3.03 2.95 2.99 3,664,223
01/18/2019 3.03 3.03 2.95 2.99 3,664,205
01/17/2019 3 3.05 2.93 3.02 3,284,110
01/16/2019 2.99 3.02 2.94 3 4,066,622
01/15/2019 2.98 2.99 2.91 2.98 4,468,006
01/14/2019 2.94 2.98 2.91 2.95 5,030,689
01/11/2019 2.94 2.96 2.88 2.94 3,386,185
01/10/2019 2.88 3 2.78 2.96 5,873,000
01/09/2019 2.81 2.94 2.77 2.91 5,753,597
01/08/2019 2.81 2.86 2.705 2.81 5,050,311
01/07/2019 2.7 2.85 2.68 2.78 5,851,939
01/04/2019 2.58 2.71 2.57 2.7 4,024,262
01/03/2019 2.6 2.62 2.51 2.55 3,599,995
01/02/2019 2.52 2.67 2.5 2.63 5,071,053
12/31/2018 2.56 2.61 2.51 2.58 4,720,752
12/28/2018 2.45 2.57 2.42 2.52 5,405,298
12/27/2018 2.44 2.48 2.3 2.43 3,855,697
12/26/2018 2.36 2.49 2.24 2.49 6,829,755
12/24/2018 2.16 2.42 2.16 2.34 4,695,131
12/21/2018 2.34 2.41 2.08 2.12 29,459,580
12/20/2018 2.55 2.57 2.32 2.33 12,714,790
12/19/2018 2.63 2.7 2.54 2.55 4,827,019
12/18/2018 2.62 2.71 2.6 2.61 4,684,574
12/17/2018 2.76 2.7755 2.55 2.58 8,778,264
12/14/2018 2.84 2.88 2.73 2.75 3,574,519
12/13/2018 2.97 2.98 2.82 2.84 5,176,608
12/12/2018 2.99 3.03 2.91 2.94 6,018,993
12/11/2018 2.94 3 2.9 2.94 3,452,592
12/10/2018 2.94 2.96 2.805 2.89 6,250,156
12/07/2018 3.12 3.12 2.91 2.94 4,859,489
12/06/2018 3.11 3.18 3.03 3.12 5,538,212
12/04/2018 3.24 3.28 3.08 3.14 5,739,957
12/03/2018 3.29 3.3 3.2 3.25 3,071,249
11/30/2018 3.29 3.315 3.18 3.23 4,413,109
11/29/2018 3.24 3.31 3.18 3.29 3,925,610
11/28/2018 3.23 3.31 3.205 3.25 4,817,616
11/27/2018 3.14 3.2 3.11 3.2 4,406,783
11/26/2018 3.1 3.21 3.1 3.16 4,305,749
11/23/2018 3.16 3.17 3.06 3.07 1,567,299
11/21/2018 2.92 3.16 2.9 3.16 5,799,239
11/20/2018 3.02 3.02 2.83 2.91 5,303,397
11/19/2018 3.07 3.1 2.9 2.93 4,495,368
11/16/2018 3.05 3.11 2.99 3.1 4,611,503
11/15/2018 3.12 3.13 3.03 3.1 5,376,708
11/14/2018 3.25 3.34 3.12 3.13 5,378,288
11/13/2018 3.23 3.26 3.16 3.25 6,381,611
11/12/2018 3.27 3.28 3.2 3.21 4,936,611
11/09/2018 3.28 3.41 3.25 3.25 12,636,980
11/08/2018 3.42 3.63 3.36 3.37 11,931,950
11/07/2018 3 3.49 2.98 3.41 15,245,030
11/06/2018 2.69 2.75 2.68 2.75 3,860,401
11/05/2018 2.7 2.73 2.64 2.68 4,116,166
11/02/2018 2.65 2.72 2.65 2.68 4,138,253
11/01/2018 2.59 2.65 2.56 2.63 3,273,606
10/31/2018 2.6 2.63 2.55 2.56 4,586,709
10/30/2018 2.52 2.64 2.52 2.58 3,838,742
10/29/2018 2.58 2.65 2.5 2.53 2,702,910
10/26/2018 2.55 2.58 2.47 2.54 3,994,923
10/25/2018 2.58 2.64 2.51 2.58 4,588,299
10/24/2018 2.7 2.725 2.55 2.55 4,580,398
10/23/2018 2.67 2.73 2.6 2.7 3,450,603
10/22/2018 2.68 2.71 2.635 2.69 6,807,172
*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?

Smart Portfolio