ODP: Office Depot Inc.

As of Friday, May 17th, 2024

$ 40.24

-0.36 -0.89%

Open: 40.61
High: 40.80
Low: 40.11
Volume: 298,245
Previous Close on Thursday, May 16th, 2024

$ 40.60

-0.12 -0.29%

Open: 41.04
High: 41.32
Low: 40.35
Volume: 406,130

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 40.61 40.80 40.11 40.24 298,245 -0.36 -0.89
2024-05-16 41.04 41.32 40.35 40.60 406,130 -0.12 -0.29
2024-05-15 41.65 41.83 40.45 40.72 410,444 -0.50 -1.21
2024-05-14 42.36 42.57 41.03 41.22 486,812 -0.54 -1.29
2024-05-13 41.02 43.00 40.88 41.76 630,314 +1.00 +2.45
2024-05-10 43.42 43.42 40.66 40.76 843,507 -2.44 -5.65
2024-05-09 43.25 43.94 42.40 43.20 670,165 -0.02 -0.03
2024-05-08 49.00 49.06 42.66 43.22 1,118,810 -8.69 -16.73
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 43.00
On 2024-05-13		 40.11
On 2024-05-17		 -0.52 -1.28 43.00
On 2024-05-13		 40.11
On 2024-05-17		 -6.72 40.91
10D 52.60
On 2024-05-06		 40.11
On 2024-05-17		 -11.50 -22.23 52.60
On 2024-05-06		 40.11
On 2024-05-17		 -23.75 43.59
20D 52.69
On 2024-04-23		 40.11
On 2024-05-17		 -10.04 -19.97 52.69
On 2024-04-23		 40.11
On 2024-05-17		 -23.88 47.42
WTD 43.00
On 2024-05-13		 40.11
On 2024-05-17		 -0.52 -1.28 43.00
On 2024-05-13		 40.11
On 2024-05-17		 -6.72 40.91
MTD 52.60
On 2024-05-06		 40.11
On 2024-05-17		 -10.67 -20.96 52.60
On 2024-05-06		 40.11
On 2024-05-17		 -23.75 45.34
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
DIG

ProShares Ultra Oil & Gas

45.87 +1.11 +2.48 24,901
PTEN

Patterson-UTI Energy Inc.

11.31 +0.25 +2.26 5,640,707
IGT

International Game Technology PLC

20.24 -0.46 -2.22 575,320
MSI

Motorola Solutions Inc

367.80 +1.39 +0.38 423,923
ODP

Office Depot Inc.

40.24 -0.36 -0.89 298,245