ODP: Office Depot Inc.

As of Tuesday, April 23rd, 2024

$ 52.31

+2.42 +4.85%

Open: 50.10
High: 52.69
Low: 49.90
Volume: 341,997
Previous Close on Monday, April 22nd, 2024

$ 49.89

-0.39 -0.78%

Open: 50.42
High: 50.67
Low: 49.79
Volume: 380,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 50.10 52.69 49.90 52.31 341,997 +2.42 +4.85
2024-04-22 50.42 50.67 49.79 49.89 380,346 -0.39 -0.78
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
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 52.69
On 2024-04-23		 49.18
On 2024-04-19		 1.83 3.63 50.94
On 2024-04-17		 49.18
On 2024-04-19		 -3.46 50.37
10D 52.69
On 2024-04-23		 49.18
On 2024-04-19		 1.01 1.97 51.59
On 2024-04-11		 49.18
On 2024-04-19		 -4.67 50.51
20D 53.56
On 2024-03-28		 49.18
On 2024-04-19		 0.80 1.55 53.56
On 2024-03-28		 49.18
On 2024-04-19		 -8.18 51.10
WTD 52.69
On 2024-04-23		 49.79
On 2024-04-22		 2.03 4.04 50.67
On 2024-04-22		 50.67
On 2024-04-22		 0.00 51.10
MTD 53.38
On 2024-04-01		 49.18
On 2024-04-19		 -0.74 -1.39 53.38
On 2024-04-01		 49.18
On 2024-04-19		 -7.87 50.87
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.62 +12.43 +8.28 18,841,513
KO

The Coca-Cola Company

60.64 +0.09 +0.15 13,676,843
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,576
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,341,358
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 323,043,776
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 122,029,334
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.76 +190.57 +1.08
XAX

NYSE AMEX Composite Index

4,894.94 +24.81 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.02 -0.48 -2.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.20 -0.66 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.71 -0.92 -5.22
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

52.31 +2.42 +4.85 341,997