ODP: Office Depot Inc.
$ 20.82 |
|
-1.00 -4.58% |
|
| Open: | 21.68 |
| High: | 21.68 |
| Low: | 20.46 |
| Volume: | 963,109 |
$ 21.82
+0.14 +0.65%
| Open: | 21.75 |
| High: | 22.24 |
| Low: | 21.55 |
| Volume: | 381,370 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | 21.68 | 21.68 | 20.46 | 20.82 | 963,109 | -1.00 | -4.58 |
| 2025-09-18 | 21.75 | 22.24 | 21.55 | 21.82 | 381,370 | +0.14 | +0.65 |
| 2025-09-17 | 21.56 | 22.61 | 21.56 | 21.68 | 648,529 | +0.25 | +1.17 |
| 2025-09-16 | 20.57 | 21.47 | 20.26 | 21.43 | 556,572 | +0.96 | +4.69 |
| 2025-09-15 | 20.35 | 20.74 | 20.05 | 20.47 | 461,587 | -0.26 | -1.25 |
| 2025-09-12 | 21.10 | 21.31 | 20.40 | 20.73 | 349,804 | -0.57 | -2.68 |
| 2025-09-11 | 20.30 | 21.49 | 20.18 | 21.30 | 493,803 | +0.98 | +4.82 |
| 2025-09-10 | 20.65 | 20.94 | 20.29 | 20.32 | 539,038 | -0.31 | -1.50 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 22.61 On 2025-09-17 |
20.05 On 2025-09-15 |
0.09 | 0.43 | 22.61 On 2025-09-17 |
20.46 On 2025-09-19 |
-9.51 | 21.24 |
| 10D | 22.61 On 2025-09-17 |
20.05 On 2025-09-15 |
-1.39 | -6.26 | 22.61 On 2025-09-17 |
20.46 On 2025-09-19 |
-9.51 | 21.05 |
| 20D | 22.61 On 2025-09-17 |
19.52 On 2025-09-02 |
0.75 | 3.74 | 21.92 On 2025-08-22 |
19.52 On 2025-09-02 |
-10.95 | 21.01 |
| WTD | 22.61 On 2025-09-17 |
20.05 On 2025-09-15 |
0.09 | 0.43 | 22.61 On 2025-09-17 |
20.46 On 2025-09-19 |
-9.51 | 21.24 |
| MTD | 22.61 On 2025-09-17 |
19.52 On 2025-09-02 |
0.56 | 2.76 | 22.29 On 2025-09-05 |
20.05 On 2025-09-15 |
-10.05 | 21.13 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,315.27 | +173.09 | +0.38 | 973,396,687 |
|
DJTA
Dow Jones Transportation Average |
15,610.61 | -31.57 | -0.20 | 256,914,968 |
|
SPX
S&P 500 Index |
6,664.36 | +32.41 | +0.49 | |
|
OEX
S&P 100 Index |
3,327.47 | +23.80 | +0.72 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,626.25 | +171.35 | +0.70 | |
|
NYA
NYSE Composite Index |
21,493.97 | -10.33 | -0.05 | |
|
XAX
NYSE AMEX Composite Index |
6,929.25 | -64.71 | -0.93 | |
|
RUI
RUSSELL 1000 Index |
3,649.25 | +15.82 | +0.44 | |
|
RUT
Russell 2000 Index |
2,448.77 | -18.93 | -0.77 | |
|
RUA
Russell 3000 Index |
3,797.36 | +14.47 | +0.38 | |
|
VIX
CBOE Volatility Index |
15.45 | -0.27 | -1.72 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.08 | +0.03 | +0.14 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.74 | +0.02 | +0.10 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.48 | -0.05 | -0.27 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,457.00 | +106.91 | +0.94 |