ODP: Office Depot Inc.

As of Friday, April 19th, 2024

$ 50.28

+0.90 +1.82%

Open: 49.18
High: 50.34
Low: 49.18
Volume: 238,371
Previous Close on Thursday, April 18th, 2024

$ 49.38

-0.62 -1.24%

Open: 50.00
High: 50.36
Low: 49.37
Volume: 360,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 49.18 50.34 49.18 50.28 238,371 +0.90 +1.82
2024-04-18 50.00 50.36 49.37 49.38 360,828 -0.62 -1.24
2024-04-17 50.94 50.94 49.74 50.00 329,145 -0.48 -0.95
2024-04-16 50.00 50.51 49.60 50.48 273,504 +0.17 +0.34
2024-04-15 50.78 51.08 50.16 50.31 311,760 -0.12 -0.24
2024-04-12 50.66 50.88 50.08 50.43 350,840 -0.52 -1.02
2024-04-11 51.29 51.59 50.35 50.95 267,383 -0.13 -0.25
2024-04-10 50.18 51.13 49.83 51.08 346,571 -0.22 -0.43
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 51.08
On 2024-04-15		 49.18
On 2024-04-19		 -0.15 -0.30 51.08
On 2024-04-15		 49.18
On 2024-04-19		 -3.72 50.09
10D 51.59
On 2024-04-11		 49.18
On 2024-04-19		 -0.48 -0.95 51.59
On 2024-04-11		 49.18
On 2024-04-19		 -4.67 50.49
20D 53.56
On 2024-03-28		 49.18
On 2024-04-19		 -1.69 -3.25 53.56
On 2024-03-28		 49.18
On 2024-04-19		 -8.18 51.18
WTD 51.08
On 2024-04-15		 49.18
On 2024-04-19		 -0.15 -0.30 51.08
On 2024-04-15		 49.18
On 2024-04-19		 -3.72 50.09
MTD 53.38
On 2024-04-01		 49.18
On 2024-04-19		 -2.77 -5.22 53.38
On 2024-04-01		 49.18
On 2024-04-19		 -7.87 50.84
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

50.28 +0.90 +1.82 238,371