ODP: Office Depot Inc.

As of Friday, April 26th, 2024

$ 51.39

-0.04 -0.08%

Open: 51.25
High: 51.49
Low: 50.71
Volume: 202,931
Previous Close on Thursday, April 25th, 2024

$ 51.43

+0.18 +0.35%

Open: 50.89
High: 51.48
Low: 50.13
Volume: 289,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 51.25 51.49 50.71 51.39 202,931 -0.04 -0.08
2024-04-25 50.89 51.48 50.13 51.43 289,420 +0.18 +0.35
2024-04-24 51.82 51.96 51.23 51.25 224,187 -1.06 -2.03
2024-04-23 50.10 52.69 49.90 52.31 341,997 +2.42 +4.85
2024-04-22 50.42 50.67 49.79 49.89 380,346 -0.39 -0.78
2024-04-19 49.18 50.34 49.18 50.28 238,371 +0.90 +1.82
2024-04-18 50.00 50.36 49.37 49.38 360,828 -0.62 -1.24
2024-04-17 50.94 50.94 49.74 50.00 329,145 -0.48 -0.95
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.69
On 2024-04-23		 49.79
On 2024-04-22		 1.11 2.21 52.69
On 2024-04-23		 50.13
On 2024-04-25		 -4.86 51.25
10D 52.69
On 2024-04-23		 49.18
On 2024-04-19		 0.96 1.90 52.69
On 2024-04-23		 50.13
On 2024-04-25		 -4.86 50.67
20D 53.38
On 2024-04-01		 49.18
On 2024-04-19		 -1.66 -3.13 53.38
On 2024-04-01		 49.18
On 2024-04-19		 -7.87 50.94
WTD 52.69
On 2024-04-23		 49.79
On 2024-04-22		 1.11 2.21 52.69
On 2024-04-23		 50.13
On 2024-04-25		 -4.86 51.25
MTD 53.38
On 2024-04-01		 49.18
On 2024-04-19		 -1.66 -3.13 53.38
On 2024-04-01		 49.18
On 2024-04-19		 -7.87 50.94
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

51.39 -0.04 -0.08 202,931