ODP: Office Depot Inc.

As of Friday, August 8th, 2025

$ 19.41

-0.22 -1.12%

Open: 19.37
High: 19.86
Low: 19.34
Volume: 353,956
Previous Close on Thursday, August 7th, 2025

$ 19.63

+0.42 +2.19%

Open: 19.46
High: 19.82
Low: 18.86
Volume: 517,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 19.37 19.86 19.34 19.41 353,956 -0.22 -1.12
2025-08-07 19.46 19.82 18.86 19.63 517,989 +0.42 +2.19
2025-08-06 19.01 19.23 16.55 19.21 738,931 +1.66 +9.46
2025-08-05 18.32 18.38 17.52 17.55 646,724 -0.55 -3.04
2025-08-04 17.28 18.15 17.28 18.10 510,286 +0.93 +5.42
2025-08-01 17.68 17.68 16.92 17.17 691,160 -0.67 -3.76
2025-07-31 18.56 18.82 17.76 17.84 417,518 -0.87 -4.66
2025-07-30 18.40 19.14 17.95 18.71 862,633 +0.26 +1.41
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 19.86
On 2025-08-08		 16.55
On 2025-08-06		 2.24 13.05 18.15
On 2025-08-04		 18.15
On 2025-08-04		 0.00 18.78
10D 19.86
On 2025-08-08		 16.55
On 2025-08-06		 0.83 4.47 19.14
On 2025-07-30		 16.92
On 2025-08-01		 -11.58 18.41
20D 19.86
On 2025-08-08		 16.55
On 2025-08-06		 1.25 6.88 19.14
On 2025-07-30		 16.92
On 2025-08-01		 -11.58 18.22
WTD 19.86
On 2025-08-08		 16.55
On 2025-08-06		 2.24 13.05 18.15
On 2025-08-04		 18.15
On 2025-08-04		 0.00 18.78
MTD 19.86
On 2025-08-08		 16.55
On 2025-08-06		 1.57 8.80 17.68
On 2025-08-01		 17.68
On 2025-08-01		 0.00 18.51
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

90.23 -0.38 -0.42 1,688,750
AA

Alcoa Corporation

30.17 +0.07 +0.23 4,398,280
EQR

Equity Residential

63.20 -0.69 -1.08 1,337,567
ODP

Office Depot Inc.

19.41 -0.22 -1.12 353,956