ODP - Office Depot, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20191.66001.74001.65001.68001.68004,532,400
Sep 12, 20191.71001.74001.63001.66001.66008,762,200
Sep 11, 20191.69001.71001.59001.70001.70005,511,400
Sep 10, 20191.60001.68001.58001.68001.68008,435,800
Sep 09, 20191.53001.61001.51001.59001.59008,755,300
Sep 06, 20191.44001.54001.44001.52001.52009,760,600
Sep 05, 20191.29001.44001.28001.43001.430010,466,200
Sep 04, 20191.27001.30001.24001.28001.28007,740,800
Sep 03, 20191.30001.32001.24001.24001.24005,309,000
Aug 30, 20191.37001.38001.30001.30001.30004,648,600
Aug 29, 20191.29001.35001.29001.34001.34004,858,800
Aug 28, 20191.25001.32001.23001.28001.28004,871,100
Aug 27, 20191.31001.33001.23001.25001.25005,048,500
Aug 26, 20191.37001.39001.28001.32001.32006,658,800
Aug 23, 20191.44001.46001.33001.33001.33005,745,700
Aug 22, 20191.48001.50001.43001.45001.45004,149,800
Aug 22, 20190.025 Dividend
Aug 21, 20191.45001.52001.43001.49001.46507,049,000
Aug 20, 20191.51001.53001.42001.44001.41585,310,000
Aug 19, 20191.46001.55001.45001.51001.48476,909,100
Aug 16, 20191.39001.46001.37001.44001.41584,825,000
Aug 15, 20191.48001.48001.33001.35001.32736,407,800
Aug 14, 20191.51001.52001.40001.44001.41588,767,700
Aug 13, 20191.52001.64001.48001.56001.53386,871,100
Aug 12, 20191.61001.61001.50001.50001.47486,291,500
Aug 09, 20191.65001.66001.56001.59001.56337,196,600
Aug 08, 20191.73001.75001.61001.66001.63216,369,900
Aug 07, 20191.93001.95001.56001.76001.73057,871,200
Aug 06, 20191.81001.82001.68001.75001.72065,196,000
Aug 05, 20191.82001.84001.64001.77001.74037,529,800
Aug 02, 20191.89001.90001.84001.86001.82882,721,000
Aug 01, 20192.03002.05001.81001.87001.83866,716,400
Jul 31, 20191.97002.10001.97002.04002.00585,348,700
Jul 30, 20191.99002.04001.95001.97001.93696,275,700
Jul 29, 20192.00002.03001.97002.02001.98613,470,700
Jul 26, 20191.95002.01001.93002.00001.96643,075,900
Jul 25, 20192.06002.08001.93001.95001.91733,354,700
Jul 24, 20191.97002.07001.95002.05002.01563,981,800
Jul 23, 20191.95001.98001.93001.96001.92712,392,700
Jul 22, 20192.01002.05001.90001.93001.89763,871,500
Jul 19, 20191.97002.03001.97001.99001.95663,193,300
Jul 18, 20192.05002.05001.97001.99001.95663,177,500
Jul 17, 20192.12002.13002.02002.02001.98612,904,200
Jul 16, 20192.16002.20002.13002.14002.10413,104,000
Jul 15, 20192.19002.19002.11002.15002.11392,386,600
Jul 12, 20192.12002.20002.11002.16002.12383,042,200
Jul 11, 20192.12002.14002.09002.09002.05492,642,800
Jul 10, 20192.15002.15002.07002.10002.06484,007,800
Jul 09, 20192.19002.25002.11002.12002.08444,112,500
Jul 08, 20192.15002.25002.13002.20002.16316,052,900
Jul 05, 20192.09002.19002.08002.17002.13363,796,100
Jul 03, 20192.00002.12002.00002.12002.08443,141,900
Jul 02, 20192.00002.03001.98001.99001.95664,158,500
Jul 01, 20192.08002.12001.95002.01001.97635,837,200
Jun 28, 20191.96002.09001.96002.06002.02548,041,300
Jun 27, 20191.86001.95001.86001.95001.91735,457,000
Jun 26, 20191.86001.92001.84001.86001.82884,642,500
Jun 25, 20191.90001.92001.83001.83001.79935,063,900
Jun 24, 20192.01002.04001.88001.88001.84853,973,900
Jun 21, 20191.94002.06001.91002.01001.976312,485,200
Jun 20, 20191.94001.97001.91001.96001.92713,259,900
Jun 19, 20191.92001.92001.88001.91001.87803,420,300
Jun 18, 20191.89001.95001.86001.91001.87804,150,400
Jun 17, 20191.95001.95001.85001.87001.83864,888,400
Jun 14, 20191.94001.95001.90001.90001.86812,790,700
Jun 13, 20191.90001.97001.89001.94001.90745,414,800
Jun 12, 20191.99001.99001.88001.88001.84855,457,500
Jun 11, 20192.08002.08001.96001.97001.93696,061,800
Jun 10, 20192.02002.07002.01002.05002.01563,091,500
Jun 07, 20192.02002.03001.97001.99001.95663,521,700
Jun 06, 20192.02002.03001.91002.00001.96647,515,700
Jun 05, 20192.11002.11001.97001.97001.93697,419,900
Jun 04, 20191.99002.10001.98002.10002.06487,065,300
Jun 03, 20191.96001.98001.90001.97001.93695,242,700
May 31, 20191.94001.96001.89001.96001.92716,240,800
May 30, 20191.97001.99001.93001.97001.93694,867,900
May 29, 20191.97002.00001.90001.96001.92719,332,200
May 28, 20192.01002.02001.95002.00001.96646,045,900
May 24, 20192.02002.02001.93002.00001.96644,976,600
May 23, 20192.01002.03001.92001.99001.95668,772,600
May 23, 20190.025 Dividend
May 22, 20192.05002.06002.00002.02001.96153,816,800
May 21, 20192.08002.09002.04002.05001.99073,748,900
May 20, 20192.06002.09002.00002.06002.00046,534,100
May 17, 20192.09002.14002.05002.06002.00048,235,700
May 16, 20192.16002.20002.10002.13002.06834,307,800
May 15, 20192.10002.15002.08002.15002.08784,932,600
May 14, 20192.07002.13002.05002.12002.05866,481,500
May 13, 20192.11002.11002.00002.05001.99077,462,500
May 10, 20192.08002.19002.06002.16002.09754,471,000
May 09, 20192.11002.13001.98002.09002.029514,381,900
May 08, 20192.30002.31002.17002.21002.14607,752,100
May 07, 20192.35002.36002.23002.24002.17526,940,500
May 06, 20192.41002.44002.36002.36002.29174,878,100
May 03, 20192.44002.49002.39002.45002.37913,859,900
May 02, 20192.39002.45002.37002.43002.35973,096,400
May 01, 20192.38002.44002.37002.39002.32087,413,200
Apr 30, 20192.48002.50002.40002.40002.33054,936,800
Apr 29, 20192.46002.53002.42002.49002.41794,382,300
Apr 26, 20192.44002.47002.39002.46002.38884,625,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...