ODP: Office Depot Inc.

As of Friday, December 2nd, 2022

$ 47.77

-0.23 -0.48%

Open: 47.57
High: 48.32
Low: 46.87
Volume: 503,574
Previous Close on Thursday, December 1st, 2022

$ 48.00

-0.13 -0.27%

Open: 47.99
High: 49.12
Low: 47.69
Volume: 559,248
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 47.57 48.32 46.87 47.77 503,574 -0.23 -0.48
2022-12-01 47.99 49.12 47.69 48.00 559,248 -0.13 -0.27
2022-11-30 46.26 48.13 46.22 48.13 625,928 +1.97 +4.27
2022-11-29 45.55 46.65 43.81 46.16 417,531 +0.43 +0.94
2022-11-28 46.25 46.55 45.57 45.73 557,871 -0.64 -1.38
2022-11-25 46.60 47.10 46.17 46.37 259,140 -0.38 -0.81
2022-11-23 46.87 47.17 46.59 46.75 288,761 -0.41 -0.87
2022-11-22 45.97 47.48 44.99 47.16 388,931 +1.56 +3.42

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.12
On 2022-12-01
43.81
On 2022-11-29
1.40 3.02 49.12
On 2022-12-01
46.87
On 2022-12-02
-4.59 47.16
10D 49.12
On 2022-12-01
43.81
On 2022-11-29
1.92 4.19 47.48
On 2022-11-22
43.81
On 2022-11-29
-7.72 46.80
20D 49.12
On 2022-12-01
38.71
On 2022-11-04
7.92 19.87 47.48
On 2022-11-22
43.81
On 2022-11-29
-7.72 45.16
WTD 49.12
On 2022-12-01
43.81
On 2022-11-29
1.40 3.02 49.12
On 2022-12-01
46.87
On 2022-12-02
-4.59 47.16
MTD 49.12
On 2022-12-01
46.87
On 2022-12-02
-0.36 -0.75 49.12
On 2022-12-01
46.87
On 2022-12-02
-4.59 47.89
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0