ODP: Office Depot Inc.

As of Monday, March 18th, 2024

$ 50.13

-1.05 -2.05%

Open: 51.31
High: 51.32
Low: 50.03
Volume: 600,125
Previous Close on Friday, March 15th, 2024

$ 51.18

+0.80 +1.59%

Open: 50.15
High: 51.69
Low: 49.84
Volume: 1,771,908
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 51.31 51.32 50.03 50.13 600,125 -1.05 -2.05
2024-03-15 50.15 51.69 49.84 51.18 1,771,908 +0.80 +1.59
2024-03-14 51.29 51.55 49.94 50.38 570,512 -1.11 -2.16
2024-03-13 51.17 52.41 51.17 51.49 530,280 +0.03 +0.06
2024-03-12 51.36 51.86 50.83 51.46 282,761 +0.29 +0.57
2024-03-11 51.15 51.75 50.95 51.17 364,024 -0.30 -0.58
2024-03-08 52.02 52.26 51.25 51.47 298,832 -0.07 -0.14
2024-03-07 52.34 52.43 51.42 51.54 265,138 -0.22 -0.43

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.41
On 2024-03-13
49.84
On 2024-03-15
-1.04 -2.03 52.41
On 2024-03-13
49.84
On 2024-03-15
-4.90 50.93
10D 53.85
On 2024-03-05
49.84
On 2024-03-15
-3.54 -6.60 53.85
On 2024-03-05
49.84
On 2024-03-15
-7.45 51.32
20D 58.13
On 2024-02-29
49.84
On 2024-03-15
-3.85 -7.13 58.13
On 2024-02-29
49.84
On 2024-03-15
-14.26 52.37
WTD 51.32
On 2024-03-18
50.03
On 2024-03-18
-1.05 -2.05 -- -- -- 50.13
MTD 56.25
On 2024-03-01
49.84
On 2024-03-15
-6.35 -11.24 56.25
On 2024-03-01
49.84
On 2024-03-15
-11.40 51.78
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

50.13 -1.05 -2.05 600,125