ODP: Office Depot Inc.

As of Friday, January 17th, 2025

$ 24.78

+0.42 +1.72%

Open: 24.62
High: 24.97
Low: 24.12
Volume: 285,421
Previous Close on Thursday, January 16th, 2025

$ 24.36

-0.45 -1.81%

Open: 24.68
High: 24.75
Low: 23.76
Volume: 305,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 24.62 24.97 24.12 24.78 285,421 +0.42 +1.72
2025-01-16 24.68 24.75 23.76 24.36 305,836 -0.45 -1.81
2025-01-15 24.68 25.06 24.25 24.81 372,846 +0.60 +2.48
2025-01-14 23.83 24.23 23.27 24.21 331,385 +0.52 +2.20
2025-01-13 22.17 24.02 22.17 23.69 420,713 +1.38 +6.19
2025-01-10 21.88 22.32 21.58 22.31 428,405 -0.04 -0.18
2025-01-08 22.14 22.44 21.52 22.35 369,354 0.00 0.00
2025-01-07 23.28 23.45 21.81 22.35 482,835 -0.77 -3.33
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 25.06
On 2025-01-15		 22.17
On 2025-01-13		 2.47 11.07 25.06
On 2025-01-15		 23.76
On 2025-01-16		 -5.21 24.37
10D 25.06
On 2025-01-15		 21.52
On 2025-01-08		 2.78 12.64 23.62
On 2025-01-06		 21.52
On 2025-01-08		 -8.87 23.41
20D 27.59
On 2024-12-18		 21.52
On 2025-01-08		 -1.77 -6.67 27.59
On 2024-12-18		 21.52
On 2025-01-08		 -22.00 23.49
WTD 25.06
On 2025-01-15		 22.17
On 2025-01-13		 2.47 11.07 25.06
On 2025-01-15		 23.76
On 2025-01-16		 -5.21 24.37
MTD 25.06
On 2025-01-15		 21.52
On 2025-01-08		 2.04 8.97 23.62
On 2025-01-06		 21.52
On 2025-01-08		 -8.87 23.28
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CW

Curtiss-Wright Corporation

366.92 +1.01 +0.28 151,154
ODP

Office Depot Inc.

24.78 +0.42 +1.72 285,421