Quantcast

Office Depot, Inc. Common Stock Historical Stock Prices

ODP 
$2.795
*  
0.055
1.93%
Get ODP Alerts
*Delayed - data as of Oct. 17, 2018 13:36 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
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 16-JUL-2018 TO 16-OCT-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.
13:36 2.83 2.86 2.76 2.795 1,942,351
10/16/2018 2.87 2.89 2.81 2.85 5,576,170
10/15/2018 2.83 2.88 2.79 2.83 4,002,585
10/12/2018 2.88 2.9 2.75 2.82 3,178,953
10/11/2018 2.88 2.95 2.81 2.83 3,813,741
10/10/2018 2.95 2.98 2.88 2.88 5,916,449
10/09/2018 2.96 3.005 2.91 2.95 4,590,407
10/08/2018 2.97 3.01 2.94 2.98 4,458,108
10/05/2018 3 3.07 2.92 2.96 4,923,090
10/04/2018 3.03 3.05 2.96 3 4,059,017
10/03/2018 3.03 3.07 2.985 3.02 5,311,950
10/02/2018 3.14 3.16 2.97 2.99 5,657,239
10/01/2018 3.23 3.25 3.1 3.13 4,302,538
09/28/2018 3.23 3.28 3.18 3.21 4,903,331
09/27/2018 3.27 3.285 3.22 3.23 3,756,076
09/26/2018 3.24 3.31 3.21 3.25 6,356,927
09/25/2018 3.3 3.31 3.22 3.23 5,006,642
09/24/2018 3.29 3.34 3.26 3.28 2,994,141
09/21/2018 3.3 3.37 3.28 3.31 13,519,810
09/20/2018 3.31 3.35 3.26 3.29 4,591,851
09/19/2018 3.31 3.369 3.28 3.28 4,918,033
09/18/2018 3.37 3.38 3.3 3.32 3,384,698
09/17/2018 3.29 3.38 3.28 3.37 6,460,813
09/14/2018 3.18 3.31 3.16 3.28 3,666,689
09/13/2018 3.2 3.23 3.15 3.2 2,026,125
09/12/2018 3.16 3.2 3.08 3.18 4,413,771
09/11/2018 3.14 3.18 3.1 3.16 4,100,390
09/10/2018 3.34 3.34 3.13 3.16 5,141,951
09/07/2018 3.32 3.375 3.28 3.32 4,021,815
09/06/2018 3.41 3.41 3.3 3.32 4,610,645
09/05/2018 3.38 3.41 3.35 3.4 3,813,732
09/04/2018 3.35 3.41 3.315 3.4 4,453,538
08/31/2018 3.29 3.35 3.25 3.35 3,294,705
08/30/2018 3.3 3.35 3.24 3.3 4,321,799
08/29/2018 3.35 3.36 3.29 3.31 3,731,657
08/28/2018 3.34 3.36 3.27 3.35 3,880,336
08/27/2018 3.37 3.38 3.33 3.34 4,474,761
08/24/2018 3.36 3.36 3.285 3.34 3,249,805
08/23/2018 3.35 3.38 3.25 3.36 5,397,055
08/22/2018 3.32 3.42 3.32 3.37 4,171,323
08/21/2018 3.36 3.44 3.3284 3.39 5,712,783
08/20/2018 3.26 3.38 3.21 3.34 3,539,252
08/17/2018 3.13 3.28 3.095 3.24 3,331,659
08/16/2018 3.12 3.16 3.04 3.13 4,520,283
08/15/2018 3.1 3.11 2.96 3.05 5,110,143
08/14/2018 3 3.12 3 3.12 5,803,103
08/13/2018 3.01 3.02 2.96 3.01 3,608,223
08/10/2018 3.02 3.06 2.96 2.99 3,293,151
08/09/2018 3.01 3.08 2.97 3.03 4,895,094
08/08/2018 2.94 3.04 2.89 3.03 7,592,146
08/07/2018 2.65 3.05 2.62 2.86 17,098,910
08/06/2018 2.48 2.53 2.41 2.52 6,938,676
08/03/2018 2.46 2.52 2.43 2.48 4,043,917
08/02/2018 2.42 2.45 2.4 2.44 3,503,301
08/01/2018 2.51 2.525 2.4 2.44 5,264,394
07/31/2018 2.55 2.57 2.5 2.51 5,697,753
07/30/2018 2.5 2.58 2.48 2.53 6,555,689
07/27/2018 2.56 2.6 2.49 2.49 5,626,951
07/26/2018 2.62 2.67 2.55 2.56 6,073,051
07/25/2018 2.62 2.63 2.55 2.63 3,217,922
07/24/2018 2.7 2.73 2.6 2.61 4,038,825
07/23/2018 2.71 2.74 2.63 2.65 4,159,916
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
*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