ODP: Office Depot Inc.

As of Tuesday, October 28th, 2025

$ 27.80

-- 0 0%

Open: 27.82
High: 27.84
Low: 27.77
Volume: 936,440
Previous Close on Monday, October 27th, 2025

$ 27.80

+0.04 +0.14%

Open: 27.81
High: 27.82
Low: 27.76
Volume: 533,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 27.82 27.84 27.77 27.80 936,440 0.00 0.00
2025-10-27 27.81 27.82 27.76 27.80 533,745 +0.04 +0.14
2025-10-24 27.78 27.83 27.75 27.76 639,591 -0.02 -0.07
2025-10-23 27.77 27.82 27.76 27.78 621,390 +0.01 +0.04
2025-10-22 27.77 27.82 27.75 27.77 1,163,560 -0.01 -0.04
2025-10-21 27.78 27.83 27.77 27.78 562,581 -0.02 -0.07
2025-10-20 27.80 27.82 27.75 27.80 483,410 +0.04 +0.14
2025-10-17 27.77 27.79 27.68 27.76 739,629 -0.03 -0.11
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 27.84
On 2025-10-28		 27.75
On 2025-10-22		 0.02 0.07 27.83
On 2025-10-24		 27.76
On 2025-10-27		 -0.25 27.78
10D 27.97
On 2025-10-15		 27.68
On 2025-10-17		 0.00 0.00 27.97
On 2025-10-15		 27.68
On 2025-10-17		 -1.02 27.80
20D 27.97
On 2025-10-15		 27.65
On 2025-10-06		 -0.05 -0.18 27.96
On 2025-10-01		 27.65
On 2025-10-06		 -1.11 27.80
WTD 27.84
On 2025-10-28		 27.76
On 2025-10-27		 0.04 0.14 27.82
On 2025-10-27		 27.82
On 2025-10-27		 0.00 27.80
MTD 27.97
On 2025-10-15		 27.65
On 2025-10-06		 -0.05 -0.18 27.96
On 2025-10-01		 27.65
On 2025-10-06		 -1.11 27.80
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
JCI

Johnson Controls International plc

112.21 -0.84 -0.74 2,951,882
SWCH

Switch Inc.

34.25 0.00 0.00
CMS

CMS Energy Corporation

73.44 -1.15 -1.54 2,055,148
DAL

Delta Air Lines Inc.

57.86 -2.59 -4.28 8,488,787
ODP

Office Depot Inc.

27.80 0.00 0.00 936,440