ODP - Office Depot, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20192.12002.13002.02002.02002.02002,904,200
Jul 16, 20192.16002.20002.13002.14002.14003,104,000
Jul 15, 20192.19002.19002.11002.15002.15002,386,600
Jul 12, 20192.12002.20002.11002.16002.16003,042,200
Jul 11, 20192.12002.14002.09002.09002.09002,642,800
Jul 10, 20192.15002.15002.07002.10002.10004,007,800
Jul 09, 20192.19002.25002.11002.12002.12004,112,500
Jul 08, 20192.15002.25002.13002.20002.20006,052,900
Jul 05, 20192.09002.19002.08002.17002.17003,796,100
Jul 03, 20192.00002.12002.00002.12002.12003,141,900
Jul 02, 20192.00002.03001.98001.99001.99004,158,500
Jul 01, 20192.08002.12001.95002.01002.01005,837,200
Jun 28, 20191.96002.09001.96002.06002.06008,041,300
Jun 27, 20191.86001.95001.86001.95001.95005,457,000
Jun 26, 20191.86001.92001.84001.86001.86004,642,500
Jun 25, 20191.90001.92001.83001.83001.83005,063,900
Jun 24, 20192.01002.04001.88001.88001.88003,973,900
Jun 21, 20191.94002.06001.91002.01002.010012,485,200
Jun 20, 20191.94001.97001.91001.96001.96003,259,900
Jun 19, 20191.92001.92001.88001.91001.91003,420,300
Jun 18, 20191.89001.95001.86001.91001.91004,150,400
Jun 17, 20191.95001.95001.85001.87001.87004,888,400
Jun 14, 20191.94001.95001.90001.90001.90002,790,700
Jun 13, 20191.90001.97001.89001.94001.94005,414,800
Jun 12, 20191.99001.99001.88001.88001.88005,457,500
Jun 11, 20192.08002.08001.96001.97001.97006,061,800
Jun 10, 20192.02002.07002.01002.05002.05003,091,500
Jun 07, 20192.02002.03001.97001.99001.99003,521,700
Jun 06, 20192.02002.03001.91002.00002.00007,515,700
Jun 05, 20192.11002.11001.97001.97001.97007,419,900
Jun 04, 20191.99002.10001.98002.10002.10007,065,300
Jun 03, 20191.96001.98001.90001.97001.97005,242,700
May 31, 20191.94001.96001.89001.96001.96006,240,800
May 30, 20191.97001.99001.93001.97001.97004,867,900
May 29, 20191.97002.00001.90001.96001.96009,332,200
May 28, 20192.01002.02001.95002.00002.00006,045,900
May 24, 20192.02002.02001.93002.00002.00004,976,600
May 23, 20192.01002.03001.92001.99001.99008,772,600
May 23, 20190.025 Dividend
May 22, 20192.05002.06002.00002.02001.99503,816,800
May 21, 20192.08002.09002.04002.05002.02463,748,900
May 20, 20192.06002.09002.00002.06002.03456,534,100
May 17, 20192.09002.14002.05002.06002.03458,235,700
May 16, 20192.16002.20002.10002.13002.10364,307,800
May 15, 20192.10002.15002.08002.15002.12344,932,600
May 14, 20192.07002.13002.05002.12002.09386,481,500
May 13, 20192.11002.11002.00002.05002.02467,462,500
May 10, 20192.08002.19002.06002.16002.13334,471,000
May 09, 20192.11002.13001.98002.09002.064114,381,900
May 08, 20192.30002.31002.17002.21002.18267,752,100
May 07, 20192.35002.36002.23002.24002.21236,940,500
May 06, 20192.41002.44002.36002.36002.33084,878,100
May 03, 20192.44002.49002.39002.45002.41973,859,900
May 02, 20192.39002.45002.37002.43002.39993,096,400
May 01, 20192.38002.44002.37002.39002.36047,413,200
Apr 30, 20192.48002.50002.40002.40002.37034,936,800
Apr 29, 20192.46002.53002.42002.49002.45924,382,300
Apr 26, 20192.44002.47002.39002.46002.42964,625,300
Apr 25, 20192.48002.48002.40002.45002.41973,174,400
Apr 24, 20192.38002.51002.38002.47002.43945,614,300
Apr 23, 20192.34002.43002.31002.38002.35054,372,500
Apr 22, 20192.47002.47002.32002.36002.33086,085,900
Apr 18, 20192.52002.57002.46002.46002.42964,617,400
Apr 17, 20192.53002.57002.50002.53002.49875,754,600
Apr 16, 20192.50002.57002.48002.54002.50865,224,000
Apr 15, 20192.54002.56002.47002.49002.45926,129,200
Apr 12, 20192.62002.66002.53002.53002.49876,599,900
Apr 11, 20192.71002.74002.58002.62002.58768,223,600
Apr 10, 20192.59002.72002.59002.70002.66669,119,400
Apr 09, 20192.55002.66002.54002.58002.548110,448,600
Apr 08, 20192.72002.75002.56002.58002.548110,514,300
Apr 05, 20192.92002.95002.67002.72002.686312,459,300
Apr 04, 20193.29003.29002.85002.88002.844414,638,000
Apr 03, 20193.65003.79003.62003.77003.72339,034,600
Apr 02, 20193.72003.72003.57003.61003.56536,647,400
Apr 01, 20193.66003.74003.66003.72003.67405,319,900
Mar 29, 20193.73003.76003.60003.63003.58515,681,500
Mar 28, 20193.71003.77003.69003.72003.67404,392,800
Mar 27, 20193.64003.74003.61003.71003.66415,185,400
Mar 26, 20193.64003.74003.61003.62003.57525,632,500
Mar 25, 20193.50003.65003.49003.62003.57526,948,500
Mar 22, 20193.56003.62003.49003.52003.47646,117,800
Mar 21, 20193.46003.60003.36003.58003.53576,653,700
Mar 20, 20193.48003.54003.43003.44003.39746,309,500
Mar 19, 20193.47003.51003.42003.51003.46669,111,800
Mar 18, 20193.32003.48003.31003.47003.42718,155,100
Mar 15, 20193.29003.38003.24003.36003.318412,271,300
Mar 14, 20193.54003.54003.21003.29003.249312,522,200
Mar 13, 20193.35003.54003.33003.54003.49629,861,600
Mar 12, 20193.35003.39003.31003.36003.31843,453,300
Mar 11, 20193.32003.39003.31003.35003.30855,531,400
Mar 08, 20193.31003.34003.23003.33003.28885,057,600
Mar 07, 20193.33003.36003.19003.33003.28887,942,100
Mar 06, 20193.43003.49003.32003.32003.27896,512,600
Mar 05, 20193.50003.58003.42003.47003.42716,141,000
Mar 04, 20193.78003.82003.46003.49003.44689,150,500
Mar 01, 20193.53003.64003.49003.56003.51598,163,600
Feb 28, 20193.52003.58003.40003.47003.42718,057,100
Feb 28, 20190.025 Dividend
Feb 27, 20193.30003.68003.15003.58003.511010,101,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...