ODP: Office Depot Inc.

As of Wednesday, April 16th, 2025

$ 13.18

+0.69 +5.52%

Open: 12.39
High: 13.26
Low: 12.39
Volume: 677,181
Previous Close on Tuesday, April 15th, 2025

$ 12.49

-0.07 -0.56%

Open: 12.41
High: 12.94
Low: 12.09
Volume: 658,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 12.39 13.26 12.39 13.18 677,181 +0.69 +5.52
2025-04-15 12.41 12.94 12.09 12.49 658,337 -0.07 -0.56
2025-04-14 13.61 13.64 12.40 12.56 816,663 -0.87 -6.48
2025-04-11 12.96 13.60 12.60 13.43 548,523 +0.36 +2.75
2025-04-10 13.95 13.95 12.64 13.07 783,732 -0.98 -6.98
2025-04-09 11.96 14.32 11.96 14.05 1,097,206 +1.97 +16.31
2025-04-08 13.50 13.86 11.85 12.08 938,947 -1.29 -9.65
2025-04-07 13.62 14.05 13.00 13.37 1,245,421 -0.50 -3.60
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 13.95
On 2025-04-10		 12.09
On 2025-04-15		 -0.87 -6.19 13.95
On 2025-04-10		 12.09
On 2025-04-15		 -13.33 12.95
10D 14.36
On 2025-04-03		 11.85
On 2025-04-08		 -1.65 -11.13 14.36
On 2025-04-03		 11.85
On 2025-04-08		 -17.51 13.13
20D 15.68
On 2025-03-20		 11.85
On 2025-04-08		 -1.99 -13.12 15.68
On 2025-03-20		 11.85
On 2025-04-08		 -24.48 13.82
WTD 13.64
On 2025-04-14		 12.09
On 2025-04-15		 -0.25 -1.86 13.64
On 2025-04-14		 12.09
On 2025-04-15		 -11.33 12.74
MTD 15.07
On 2025-04-02		 11.85
On 2025-04-08		 -1.15 -8.03 15.07
On 2025-04-02		 11.85
On 2025-04-08		 -21.40 13.34
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
NOG

Northern Oil and Gas Inc.

22.93 +0.50 +2.23 1,429,340
VFC

V.F. Corporation

10.31 -0.53 -4.89 9,549,010
ODP

Office Depot Inc.

13.18 +0.69 +5.52 677,181