ODP: Office Depot Inc.
$ 20.26 |
|
-0.45 -2.17% |
|
| Open: | 20.73 |
| High: | 20.92 |
| Low: | 20.22 |
| Volume: | 346,209 |
$ 20.71
-0.54 -2.54%
| Open: | 21.34 |
| High: | 21.63 |
| Low: | 20.50 |
| Volume: | 663,241 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 20.73 | 20.92 | 20.22 | 20.26 | 346,209 | -0.45 | -2.17 |
| 2025-08-28 | 21.34 | 21.63 | 20.50 | 20.71 | 663,241 | -0.54 | -2.54 |
| 2025-08-27 | 20.16 | 21.36 | 20.15 | 21.25 | 377,068 | +1.06 | +5.26 |
| 2025-08-26 | 20.63 | 20.70 | 20.00 | 20.19 | 389,443 | -0.45 | -2.19 |
| 2025-08-25 | 21.09 | 21.09 | 20.12 | 20.64 | 414,977 | -0.69 | -3.23 |
| 2025-08-22 | 20.46 | 21.92 | 20.26 | 21.33 | 539,333 | +1.26 | +6.28 |
| 2025-08-21 | 20.32 | 20.48 | 19.91 | 20.07 | 362,601 | -0.53 | -2.57 |
| 2025-08-20 | 20.87 | 21.12 | 20.50 | 20.60 | 266,323 | -0.40 | -1.90 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 21.63 On 2025-08-28 |
20.00 On 2025-08-26 |
-1.07 | -5.02 | 21.63 On 2025-08-28 |
20.22 On 2025-08-29 |
-6.52 | 20.61 |
| 10D | 21.92 On 2025-08-22 |
19.91 On 2025-08-21 |
-0.82 | -3.89 | 21.92 On 2025-08-22 |
20.00 On 2025-08-26 |
-8.76 | 20.66 |
| 20D | 21.92 On 2025-08-22 |
16.55 On 2025-08-06 |
3.09 | 18.00 | 19.86 On 2025-08-08 |
17.90 On 2025-08-11 |
-9.87 | 20.01 |
| WTD | 21.63 On 2025-08-28 |
20.00 On 2025-08-26 |
-1.07 | -5.02 | 21.63 On 2025-08-28 |
20.22 On 2025-08-29 |
-6.52 | 20.61 |
| MTD | 21.92 On 2025-08-22 |
16.55 On 2025-08-06 |
2.42 | 13.57 | 19.86 On 2025-08-08 |
17.90 On 2025-08-11 |
-9.87 | 19.88 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |