ODP: Office Depot Inc.

As of Friday, September 22nd, 2023

$ 45.48

+0.26 +0.57%

Open: 45.26
High: 45.90
Low: 44.96
Volume: 227,439
Previous Close on Thursday, September 21st, 2023

$ 45.22

-0.87 -1.89%

Open: 45.86
High: 46.33
Low: 45.22
Volume: 316,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 45.26 45.90 44.96 45.48 227,439 +0.26 +0.57
2023-09-21 45.86 46.33 45.22 45.22 316,218 -0.87 -1.89
2023-09-20 47.12 47.40 46.02 46.09 301,307 -0.72 -1.54
2023-09-19 47.00 47.31 46.68 46.81 266,087 -0.08 -0.17
2023-09-18 47.32 47.57 46.67 46.89 388,257 -0.24 -0.51
2023-09-15 48.47 48.47 46.95 47.13 1,454,351 -1.34 -2.76
2023-09-14 47.48 48.56 47.48 48.47 288,106 +1.49 +3.17
2023-09-13 47.64 47.86 46.72 46.98 247,158 -0.34 -0.72
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 47.57
On 2023-09-18		 44.96
On 2023-09-22		 -1.65 -3.50 47.57
On 2023-09-18		 44.96
On 2023-09-22		 -5.49 46.10
10D 48.87
On 2023-09-11		 44.96
On 2023-09-22		 -2.47 -5.15 48.87
On 2023-09-11		 44.96
On 2023-09-22		 -8.00 46.82
20D 49.96
On 2023-08-31		 44.96
On 2023-09-22		 -2.78 -5.76 49.96
On 2023-08-31		 44.96
On 2023-09-22		 -10.01 47.74
WTD 47.57
On 2023-09-18		 44.96
On 2023-09-22		 -1.65 -3.50 47.57
On 2023-09-18		 44.96
On 2023-09-22		 -5.49 46.10
MTD 49.95
On 2023-09-01		 44.96
On 2023-09-22		 -3.84 -7.79 49.95
On 2023-09-01		 44.96
On 2023-09-22		 -9.99 47.30
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22