Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Office Depot, Inc. (ODP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

51.25

-1.06

(-2.03%)

At close: 04:00PM EDT

51.36

+0.11

(+0.22%)

After hours:

04:09PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	51.82	51.96	51.23	51.25	51.25	224,200
23 Apr 2024	50.10	52.69	49.90	52.31	52.31	342,400
22 Apr 2024	50.42	50.67	49.79	49.89	49.89	386,800
19 Apr 2024	49.18	50.34	49.18	50.28	50.28	238,400
18 Apr 2024	50.00	50.36	49.37	49.38	49.38	360,800
17 Apr 2024	50.94	50.94	49.74	50.00	50.00	329,100
16 Apr 2024	50.00	50.51	49.60	50.48	50.48	306,300
15 Apr 2024	50.78	51.08	50.16	50.31	50.31	315,900
12 Apr 2024	50.66	50.88	50.08	50.43	50.43	350,800
11 Apr 2024	51.29	51.59	50.35	50.95	50.95	268,100
10 Apr 2024	50.18	51.13	49.83	51.08	51.08	346,600
09 Apr 2024	50.96	51.44	50.57	51.30	51.30	247,700
08 Apr 2024	51.13	51.20	50.61	50.72	50.72	371,700
05 Apr 2024	50.90	51.59	50.66	50.76	50.76	235,400
04 Apr 2024	52.01	52.22	50.83	50.88	50.88	250,900
03 Apr 2024	52.01	52.16	51.27	51.48	51.48	390,200
02 Apr 2024	51.81	52.07	51.51	52.07	52.07	310,100
01 Apr 2024	52.94	53.38	52.41	52.47	52.47	260,100
28 Mar 2024	52.62	53.56	52.51	53.05	53.05	325,800
27 Mar 2024	52.25	52.47	51.95	52.41	52.41	241,400
26 Mar 2024	51.98	52.30	51.46	51.70	51.70	223,600
25 Mar 2024	52.70	53.16	51.42	51.51	51.51	318,200
22 Mar 2024	52.01	52.84	51.53	52.37	52.37	198,600
21 Mar 2024	51.41	52.18	51.25	51.97	51.97	491,800
20 Mar 2024	50.10	51.46	50.03	51.09	51.09	479,300
19 Mar 2024	50.18	50.85	50.13	50.32	50.32	453,500
18 Mar 2024	51.31	51.32	50.03	50.13	50.13	600,100
15 Mar 2024	50.15	51.69	49.84	51.18	51.18	1,771,900
14 Mar 2024	51.29	51.55	49.94	50.38	50.38	570,600
13 Mar 2024	51.17	52.41	51.17	51.49	51.49	530,300
12 Mar 2024	51.36	51.86	50.83	51.46	51.46	282,800
11 Mar 2024	51.15	51.75	50.95	51.17	51.17	366,800
08 Mar 2024	52.02	52.26	51.25	51.47	51.47	299,200
07 Mar 2024	52.34	52.43	51.42	51.54	51.54	265,100
06 Mar 2024	53.44	53.44	51.19	51.76	51.76	339,900
05 Mar 2024	53.10	53.85	52.60	52.64	52.64	487,800
04 Mar 2024	54.46	55.50	53.12	53.67	53.67	535,400
01 Mar 2024	56.25	56.25	53.92	54.41	54.41	511,500
29 Feb 2024	55.30	58.13	55.17	56.48	56.48	856,000
28 Feb 2024	55.12	57.28	53.80	54.96	54.96	763,200
27 Feb 2024	52.95	54.20	52.63	52.98	52.98	303,700
26 Feb 2024	52.02	53.27	52.01	52.95	52.95	260,100
23 Feb 2024	51.09	52.85	51.09	52.04	52.04	142,500
22 Feb 2024	52.43	52.75	51.74	52.04	52.04	283,700
21 Feb 2024	52.36	53.00	52.14	52.30	52.30	209,700
20 Feb 2024	53.11	53.63	52.24	52.32	52.32	265,600
16 Feb 2024	53.88	54.22	53.36	53.98	53.98	152,000
15 Feb 2024	53.86	54.80	53.75	54.18	54.18	191,300
14 Feb 2024	53.00	53.74	52.74	53.37	53.37	233,800
13 Feb 2024	53.16	53.39	51.60	52.30	52.30	260,600
12 Feb 2024	53.82	54.86	53.82	54.47	54.47	209,400
09 Feb 2024	52.50	54.11	52.06	53.79	53.79	206,900
08 Feb 2024	52.52	53.47	52.32	52.50	52.50	230,800
07 Feb 2024	51.68	52.55	51.44	52.25	52.25	133,300
06 Feb 2024	51.44	52.23	51.04	51.64	51.64	159,400
05 Feb 2024	50.84	52.07	50.17	51.64	51.64	256,300
02 Feb 2024	51.53	51.97	51.15	51.49	51.49	154,600
01 Feb 2024	51.42	52.28	51.20	52.05	52.05	156,400
31 Jan 2024	52.38	52.95	50.91	51.14	51.14	253,600
30 Jan 2024	52.51	53.20	52.04	52.30	52.30	213,600
29 Jan 2024	52.97	53.53	52.42	53.15	53.15	161,100
26 Jan 2024	53.15	53.54	52.42	53.01	53.01	122,500
25 Jan 2024	52.04	52.78	51.80	52.78	52.78	158,400
24 Jan 2024	52.01	52.01	50.70	51.25	51.25	132,400
23 Jan 2024	53.47	53.71	51.14	51.34	51.34	200,500
22 Jan 2024	51.70	52.81	51.46	52.69	52.69	199,900
19 Jan 2024	51.04	51.84	50.23	51.31	51.31	179,600
18 Jan 2024	50.37	50.80	49.86	50.76	50.76	137,500
17 Jan 2024	49.55	50.64	49.55	50.12	50.12	155,900
16 Jan 2024	51.03	51.50	50.23	50.40	50.40	227,600
12 Jan 2024	52.50	52.81	51.21	51.56	51.56	166,000
11 Jan 2024	51.08	52.13	50.72	51.63	51.63	232,900
10 Jan 2024	51.21	51.48	50.84	51.39	51.39	183,100
09 Jan 2024	51.40	52.27	51.12	51.59	51.59	172,700
08 Jan 2024	52.28	52.44	51.46	52.23	52.23	257,500
05 Jan 2024	52.65	53.25	51.93	51.99	51.99	252,900
04 Jan 2024	54.25	54.37	52.99	53.12	53.12	190,600
03 Jan 2024	55.40	55.58	53.87	54.00	54.00	228,100
02 Jan 2024	55.79	56.80	55.06	55.66	55.66	298,300
29 Dec 2023	57.27	57.29	55.89	56.30	56.30	220,800
28 Dec 2023	58.33	58.33	56.69	57.14	57.14	203,300
27 Dec 2023	58.42	58.98	58.15	58.55	58.55	203,500
26 Dec 2023	57.08	58.33	56.86	58.30	58.30	221,200
22 Dec 2023	55.95	57.00	55.68	56.67	56.67	217,600
21 Dec 2023	54.20	56.39	52.52	56.14	56.14	301,800
20 Dec 2023	54.59	55.31	53.64	53.75	53.75	331,800
19 Dec 2023	53.39	54.10	52.76	54.06	54.06	296,600
18 Dec 2023	52.40	54.04	52.12	53.29	53.29	425,700
15 Dec 2023	50.16	51.29	49.19	51.21	51.21	1,054,500
14 Dec 2023	48.64	50.54	47.50	49.74	49.74	636,300
13 Dec 2023	47.62	48.25	46.58	48.03	48.03	345,900
12 Dec 2023	47.45	47.85	47.00	47.67	47.67	205,500
11 Dec 2023	47.19	47.86	46.31	47.35	47.35	256,600
08 Dec 2023	46.39	47.17	46.11	46.94	46.94	191,300
07 Dec 2023	45.98	46.64	44.98	46.57	46.57	369,800
06 Dec 2023	46.40	47.29	45.80	45.80	45.80	252,400
05 Dec 2023	45.91	46.60	45.68	46.21	46.21	392,500
04 Dec 2023	45.69	46.55	45.39	46.05	46.05	367,400
01 Dec 2023	45.66	46.57	45.66	45.99	45.99	269,800
30 Nov 2023	44.63	45.61	43.92	45.55	45.55	329,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,089.15+48.77(+0.61%)

FTSE 25019,694.24-25.13(-0.13%)

AIM754.61-0.08(-0.01%)

GBP/EUR1.1661+0.0017(+0.14%)

GBP/USD1.2507+0.0045(+0.36%)

Bitcoin GBP50,878.80-2,225.98(-4.19%)

Trending tickers

Office Depot, Inc. (ODP)

FTSE 100
8,089.15
+48.77(+0.61%)

FTSE 250
19,694.24
-25.13(-0.13%)

AIM
754.61
-0.08(-0.01%)

GBP/EUR
1.1661
+0.0017(+0.14%)

GBP/USD
1.2507
+0.0045(+0.36%)

Bitcoin GBP
50,878.80
-2,225.98(-4.19%)