ODP: Office Depot Inc.

As of Friday, June 13th, 2025

$ 17.29

-0.82 -4.53%

Open: 17.93
High: 18.21
Low: 16.97
Volume: 510,555
Previous Close on Thursday, June 12th, 2025

$ 18.11

-0.07 -0.39%

Open: 17.97
High: 18.25
Low: 17.61
Volume: 383,863

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 17.93 18.21 16.97 17.29 510,555 -0.82 -4.53
2025-06-12 17.97 18.25 17.61 18.11 383,863 -0.07 -0.39
2025-06-11 18.71 18.78 18.04 18.18 448,981 -0.39 -2.10
2025-06-10 18.02 18.75 17.95 18.57 503,051 +0.55 +3.05
2025-06-09 17.90 18.38 17.87 18.02 483,337 +0.25 +1.41
2025-06-06 18.32 18.70 17.54 17.77 428,368 -0.23 -1.28
2025-06-05 17.60 18.04 17.46 18.00 369,105 +0.26 +1.47
2025-06-04 17.71 17.83 17.30 17.74 459,750 -0.04 -0.22
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 18.78
On 2025-06-11		 16.97
On 2025-06-13		 -0.48 -2.70 18.78
On 2025-06-11		 16.97
On 2025-06-13		 -9.61 18.03
10D 18.78
On 2025-06-11		 16.08
On 2025-06-02		 0.84 5.11 18.78
On 2025-06-11		 16.97
On 2025-06-13		 -9.61 17.86
20D 18.78
On 2025-06-11		 15.67
On 2025-05-23		 -0.70 -3.89 18.65
On 2025-05-16		 15.67
On 2025-05-23		 -15.98 17.26
WTD 18.78
On 2025-06-11		 16.97
On 2025-06-13		 -0.48 -2.70 18.78
On 2025-06-11		 16.97
On 2025-06-13		 -9.61 18.03
MTD 18.78
On 2025-06-11		 16.08
On 2025-06-02		 0.84 5.11 18.78
On 2025-06-11		 16.97
On 2025-06-13		 -9.61 17.86
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

17.29 -0.82 -4.53 510,555