ODP: Office Depot Inc.

As of Wednesday, November 19th, 2025

$ 27.88

+0.02 +0.07%

Open: 27.89
High: 27.90
Low: 27.87
Volume: 810,543
Previous Close on Tuesday, November 18th, 2025

$ 27.86

+0.01 +0.04%

Open: 27.87
High: 27.88
Low: 27.85
Volume: 1,493,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 27.89 27.90 27.87 27.88 810,543 +0.02 +0.07
2025-11-18 27.87 27.88 27.85 27.86 1,493,886 +0.01 +0.04
2025-11-17 27.88 27.90 27.85 27.85 1,274,990 -0.02 -0.07
2025-11-14 27.87 27.90 27.85 27.87 1,172,282 +0.02 +0.07
2025-11-13 27.90 27.90 27.85 27.85 920,762 -0.02 -0.07
2025-11-12 27.90 27.93 27.87 27.87 795,483 -0.01 -0.04
2025-11-11 27.85 27.91 27.85 27.88 836,576 +0.01 +0.04
2025-11-10 27.88 27.89 27.85 27.87 905,779 +0.02 +0.07
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 27.90
On 2025-11-13		 27.85
On 2025-11-18		 0.01 0.04 27.90
On 2025-11-13		 27.85
On 2025-11-18		 -0.20 27.86
10D 27.93
On 2025-11-12		 27.84
On 2025-11-06		 -0.01 -0.04 27.92
On 2025-11-06		 27.84
On 2025-11-07		 -0.29 27.86
20D 27.93
On 2025-11-12		 27.75
On 2025-10-24		 0.11 0.40 27.92
On 2025-10-31		 27.80
On 2025-11-03		 -0.43 27.84
WTD 27.90
On 2025-11-17		 27.85
On 2025-11-18		 0.01 0.04 27.90
On 2025-11-17		 27.85
On 2025-11-18		 -0.20 27.86
MTD 27.93
On 2025-11-12		 27.80
On 2025-11-03		 0.00 0.00 27.92
On 2025-11-05		 27.84
On 2025-11-06		 -0.29 27.86
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
TDC

Teradata Corporation

26.60 -0.19 -0.71 1,162,975
GSK

GlaxoSmithKline plc

46.34 -1.03 -2.17 6,195,173
POST

Post Holdings Inc.

106.95 -0.25 -0.23 642,189
CCEP

Coca-Cola Europacific Partners Plc

89.44 -0.81 -0.90 1,746,070
ODP

Office Depot Inc.

27.88 +0.02 +0.07 810,543