ODP: Office Depot Inc.

As of Monday, November 10th, 2025

$ 27.85

-- 0 0%

Open: 27.85
High: 27.85
Low: 27.85
Volume: N/A
Previous Close on Friday, November 7th, 2025

$ 27.85

+0.01 +0.04%

Open: 27.91
High: 27.91
Low: 27.84
Volume: 1,543,383

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 27.91 27.91 27.84 27.85 1,543,383 +0.01 +0.04
2025-11-06 27.85 27.92 27.84 27.84 776,957 -0.05 -0.18
2025-11-05 27.83 27.92 27.82 27.89 891,207 +0.09 +0.32
2025-11-04 27.84 27.87 27.80 27.80 775,583 -0.01 -0.04
2025-11-03 27.82 27.87 27.80 27.81 935,237 -0.07 -0.25
2025-10-31 27.80 27.92 27.79 27.88 828,619 +0.06 +0.22
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
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 27.92
On 2025-11-05		 27.80
On 2025-11-03		 -0.03 -0.11 27.92
On 2025-11-05		 27.84
On 2025-11-06		 -0.29 27.84
10D 27.92
On 2025-10-31		 27.76
On 2025-10-27		 0.09 0.32 27.92
On 2025-10-31		 27.80
On 2025-11-03		 -0.43 27.83
20D 27.97
On 2025-10-15		 27.68
On 2025-10-17		 0.13 0.47 27.97
On 2025-10-15		 27.68
On 2025-10-17		 -1.02 27.82
WTD 27.92
On 2025-11-05		 27.80
On 2025-11-03		 -0.03 -0.11 27.92
On 2025-11-05		 27.84
On 2025-11-06		 -0.29 27.84
MTD 27.92
On 2025-11-05		 27.80
On 2025-11-03		 -0.03 -0.11 27.92
On 2025-11-05		 27.84
On 2025-11-06		 -0.29 27.84
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.37 +4.10 +1.33 1,201,148
KO

The Coca-Cola Company

69.87 -0.68 -0.96 7,134,470
PFE

Pfizer Inc.

23.93 -0.50 -2.05 65,325,584
VZ

Verizon Communications Inc.

39.61 -0.42 -1.06 9,107,552
VIX

CBOE Volatility Index

18.06 -1.02 -5.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,052.99 +65.89 +0.14 216,809,205
DJTA

Dow Jones Transportation Average

16,149.42 -59.80 -0.37 60,758,522
SPX

S&P 500 Index

6,789.39 +60.59 +0.90
OEX

S&P 100 Index

3,415.32 +39.64 +1.17
NDX

NASDAQ 100 Index

25,430.74 +370.93 +1.48
NYA

NYSE Composite Index

21,470.39 +61.83 +0.29
XAX

NYSE AMEX Composite Index

7,119.90 +81.60 +1.16
RUI

RUSSELL 1000 Index

3,704.45 +32.44 +0.88
RUT

Russell 2000 Index

2,452.90 +20.07 +0.83
RUA

Russell 3000 Index

3,852.57 +33.64 +0.88
VIX

CBOE Volatility Index

18.06 -1.02 -5.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.26 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.50 -0.49 -2.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 -0.69 -3.26
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,854.42 +155.13 +1.33
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

27.85 0.00 0.00