ODP: Office Depot Inc.

As of Thursday, July 3rd, 2025

$ 19.66

-0.24 -1.21%

Open: 19.87
High: 19.99
Low: 19.50
Volume: 173,610
Previous Close on Wednesday, July 2nd, 2025

$ 19.90

+0.22 +1.12%

Open: 19.78
High: 20.04
Low: 19.30
Volume: 405,105

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 19.87 19.99 19.50 19.66 173,610 -0.24 -1.21
2025-07-02 19.78 20.04 19.30 19.90 405,105 +0.22 +1.12
2025-07-01 18.05 19.89 18.03 19.68 528,372 +1.55 +8.55
2025-06-30 17.91 18.34 17.56 18.13 402,769 +0.23 +1.28
2025-06-27 18.03 18.21 17.49 17.90 705,522 -0.08 -0.44
2025-06-26 18.04 18.08 17.57 17.98 354,807 +0.13 +0.73
2025-06-25 17.39 18.00 17.27 17.85 421,055 +0.49 +2.82
2025-06-24 17.26 17.56 17.19 17.36 484,105 +0.26 +1.52
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 20.04
On 2025-07-02		 17.49
On 2025-06-27		 1.68 9.34 20.04
On 2025-07-02		 19.50
On 2025-07-03		 -2.69 19.05
10D 20.04
On 2025-07-02		 16.20
On 2025-06-23		 3.09 18.65 20.04
On 2025-07-02		 19.50
On 2025-07-03		 -2.69 18.23
20D 20.04
On 2025-07-02		 16.20
On 2025-06-23		 1.92 10.82 18.78
On 2025-06-11		 16.20
On 2025-06-23		 -13.72 17.93
WTD 20.04
On 2025-07-02		 17.56
On 2025-06-30		 1.76 9.83 20.04
On 2025-07-02		 19.50
On 2025-07-03		 -2.69 19.34
MTD 20.04
On 2025-07-02		 18.03
On 2025-07-01		 1.53 8.44 20.04
On 2025-07-02		 19.50
On 2025-07-03		 -2.69 19.75
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

19.66 -0.24 -1.21 173,610