ODP: Office Depot Inc.

As of Thursday, September 12th, 2024

$ 28.45

+0.42 +1.50%

Open: 28.22
High: 28.68
Low: 27.91
Volume: 502,843
Previous Close on Wednesday, September 11th, 2024

$ 28.03

-0.59 -2.06%

Open: 28.59
High: 28.75
Low: 27.96
Volume: 599,474

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 28.22 28.68 27.91 28.45 502,843 +0.42 +1.50
2024-09-11 28.59 28.75 27.96 28.03 599,474 -0.59 -2.06
2024-09-10 28.20 29.00 27.96 28.62 620,590 +0.57 +2.03
2024-09-09 28.22 28.74 27.89 28.05 580,611 -0.09 -0.32
2024-09-06 28.06 28.78 27.99 28.14 696,461 +0.13 +0.46
2024-09-05 28.76 28.85 27.99 28.01 644,061 -0.66 -2.30
2024-09-04 29.49 29.93 28.55 28.67 628,267 -1.03 -3.47
2024-09-03 30.44 30.64 29.65 29.70 707,709 -1.15 -3.73
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 29.00
On 2024-09-10		 27.89
On 2024-09-09		 0.44 1.57 29.00
On 2024-09-10		 27.91
On 2024-09-12		 -3.74 28.26
10D 30.88
On 2024-08-30		 27.89
On 2024-09-09		 -1.31 -4.40 30.88
On 2024-08-30		 27.89
On 2024-09-09		 -9.68 28.86
20D 30.88
On 2024-08-30		 25.95
On 2024-08-15		 3.21 12.72 30.88
On 2024-08-30		 27.89
On 2024-09-09		 -9.68 29.06
WTD 29.00
On 2024-09-10		 27.89
On 2024-09-09		 0.31 1.10 29.00
On 2024-09-10		 27.91
On 2024-09-12		 -3.74 28.29
MTD 30.64
On 2024-09-03		 27.89
On 2024-09-09		 -2.40 -7.78 30.64
On 2024-09-03		 27.89
On 2024-09-09		 -8.96 28.46
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

28.45 +0.42 +1.50 502,843