ODP: Office Depot Inc.

As of Wednesday, November 20th, 2024

$ 25.86

+0.05 +0.19%

Open: 25.60
High: 25.97
Low: 25.60
Volume: 452,084
Previous Close on Tuesday, November 19th, 2024

$ 25.81

-0.24 -0.92%

Open: 25.90
High: 26.04
Low: 25.44
Volume: 526,342

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 25.60 25.97 25.60 25.86 452,084 +0.05 +0.19
2024-11-19 25.90 26.04 25.44 25.81 526,342 -0.24 -0.92
2024-11-18 25.22 26.07 24.88 26.05 491,575 +0.87 +3.46
2024-11-15 25.76 25.80 24.78 25.18 503,420 -0.19 -0.75
2024-11-14 25.20 25.57 24.86 25.37 476,670 +0.45 +1.81
2024-11-13 25.42 25.72 24.69 24.92 878,351 -0.35 -1.39
2024-11-12 26.94 27.04 25.02 25.27 667,559 -1.58 -5.88
2024-11-11 27.95 28.20 26.78 26.85 537,907 -1.10 -3.94
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 26.07
On 2024-11-18		 24.78
On 2024-11-15		 0.94 3.77 26.07
On 2024-11-18		 25.44
On 2024-11-19		 -2.41 25.65
10D 28.58
On 2024-11-08		 24.69
On 2024-11-13		 -1.71 -6.20 28.58
On 2024-11-08		 24.69
On 2024-11-13		 -13.61 26.10
20D 32.21
On 2024-11-04		 24.69
On 2024-11-13		 -5.04 -16.31 32.21
On 2024-11-04		 24.69
On 2024-11-13		 -23.33 28.48
WTD 26.07
On 2024-11-18		 24.88
On 2024-11-18		 0.68 2.70 26.07
On 2024-11-18		 25.44
On 2024-11-19		 -2.41 25.91
MTD 32.21
On 2024-11-04		 24.69
On 2024-11-13		 -5.17 -16.66 32.21
On 2024-11-04		 24.69
On 2024-11-13		 -23.33 27.31
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

25.86 +0.05 +0.19 452,084