ODP: Office Depot Inc.

As of Thursday, October 30th, 2025

$ 27.82

+0.05 +0.18%

Open: 27.79
High: 27.84
Low: 27.78
Volume: 1,445,880
Previous Close on Wednesday, October 29th, 2025

$ 27.77

-0.03 -0.11%

Open: 27.79
High: 27.83
Low: 27.77
Volume: 1,447,021

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 27.79 27.84 27.78 27.82 1,445,880 +0.05 +0.18
2025-10-29 27.79 27.83 27.77 27.77 1,447,021 -0.03 -0.11
2025-10-28 27.82 27.84 27.77 27.80 936,440 0.00 0.00
2025-10-27 27.81 27.82 27.76 27.80 533,745 +0.04 +0.14
2025-10-24 27.78 27.83 27.75 27.76 639,591 -0.02 -0.07
2025-10-23 27.77 27.82 27.76 27.78 621,390 +0.01 +0.04
2025-10-22 27.77 27.82 27.75 27.77 1,163,560 -0.01 -0.04
2025-10-21 27.78 27.83 27.77 27.78 562,581 -0.02 -0.07
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 27.84
On 2025-10-28		 27.75
On 2025-10-24		 0.04 0.14 27.83
On 2025-10-24		 27.76
On 2025-10-27		 -0.25 27.79
10D 27.84
On 2025-10-28		 27.68
On 2025-10-17		 0.03 0.11 27.83
On 2025-10-21		 27.75
On 2025-10-22		 -0.31 27.78
20D 27.97
On 2025-10-15		 27.65
On 2025-10-06		 0.01 0.02 27.97
On 2025-10-15		 27.68
On 2025-10-17		 -1.02 27.79
WTD 27.84
On 2025-10-28		 27.76
On 2025-10-27		 0.06 0.22 27.84
On 2025-10-28		 27.77
On 2025-10-29		 -0.25 27.80
MTD 27.97
On 2025-10-15		 27.65
On 2025-10-06		 -0.03 -0.11 27.96
On 2025-10-01		 27.65
On 2025-10-06		 -1.11 27.80
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
O

Realty Income Corporation

57.91 -0.45 -0.77 7,358,877
CACC

Credit Acceptance Corporation

452.38 -6.91 -1.50 222,292
AFRM

Affirm Holdings Inc.

68.90 -3.76 -5.17 5,632,250
POST

Post Holdings Inc.

101.83 -2.39 -2.29 1,006,431
ODP

Office Depot Inc.

27.82 +0.05 +0.18 1,445,880