ODP: Office Depot Inc.

As of Thursday, May 8th, 2025

$ 15.42

+1.63 +11.82%

Open: 14.21
High: 15.85
Low: 14.08
Volume: 798,074
Previous Close on Wednesday, May 7th, 2025

$ 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
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 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
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
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