ODP: Office Depot Inc.
$ 15.42 |
|
+1.63 +11.82% |
Open: | 14.21 |
High: | 15.85 |
Low: | 14.08 |
Volume: | 798,074 |
$ 13.79
+0.16 +1.17%
Open: | 16.39 |
High: | 18.29 |
Low: | 13.64 |
Volume: | 1,061,565 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-08 | 14.21 | 15.85 | 14.08 | 15.42 | 797,099 | +1.63 | +11.82 |
2025-05-07 | 16.39 | 18.29 | 13.64 | 13.79 | 1,061,565 | +0.16 | +1.17 |
2025-05-06 | 13.83 | 14.07 | 13.57 | 13.63 | 660,284 | -0.30 | -2.15 |
2025-05-05 | 14.04 | 14.24 | 13.87 | 13.93 | 353,130 | -0.22 | -1.55 |
2025-05-02 | 14.12 | 14.39 | 13.93 | 14.15 | 388,411 | +0.25 | +1.80 |
2025-05-01 | 13.83 | 14.16 | 13.57 | 13.90 | 468,695 | +0.22 | +1.61 |
2025-04-30 | 13.29 | 13.76 | 13.07 | 13.68 | 410,571 | +0.13 | +0.96 |
2025-04-29 | 13.30 | 13.62 | 12.96 | 13.55 | 375,927 | +0.18 | +1.35 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 18.29 On 2025-05-07 |
13.57 On 2025-05-06 |
1.52 | 10.94 | 18.29 On 2025-05-07 |
14.08 On 2025-05-08 |
-23.02 | 14.18 |
10D | 18.29 On 2025-05-07 |
12.65 On 2025-04-25 |
2.37 | 18.12 | 18.29 On 2025-05-07 |
14.08 On 2025-05-08 |
-23.02 | 13.87 |
20D | 18.29 On 2025-05-07 |
12.09 On 2025-04-15 |
1.37 | 9.75 | 18.29 On 2025-05-07 |
14.08 On 2025-05-08 |
-23.02 | 13.39 |
WTD | 18.29 On 2025-05-07 |
13.57 On 2025-05-06 |
1.27 | 8.98 | 18.29 On 2025-05-07 |
14.08 On 2025-05-08 |
-23.02 | 14.19 |
MTD | 18.29 On 2025-05-07 |
13.57 On 2025-05-01 |
1.74 | 12.72 | 18.29 On 2025-05-07 |
14.08 On 2025-05-08 |
-23.02 | 14.14 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ODP
Office Depot Inc. |
15.42 | +1.63 | +11.82 | 798,074 |