ODP: Office Depot Inc.
| $ 27.82 | |
| +0.05 +0.18% | |
| Open: | 27.79 | 
| High: | 27.84 | 
| Low: | 27.78 | 
| Volume: | 1,445,880 | 
$ 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 | 
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 | 
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 |