ODP: Office Depot Inc.
$ 20.73 |
|
-0.57 -2.68% |
|
| Open: | 21.10 |
| High: | 21.31 |
| Low: | 20.40 |
| Volume: | 349,804 |
$ 21.30
+0.98 +4.82%
| Open: | 20.30 |
| High: | 21.49 |
| Low: | 20.18 |
| Volume: | 493,803 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 21.10 | 21.31 | 20.40 | 20.73 | 349,804 | -0.57 | -2.68 |
| 2025-09-11 | 20.30 | 21.49 | 20.18 | 21.30 | 493,803 | +0.98 | +4.82 |
| 2025-09-10 | 20.65 | 20.94 | 20.29 | 20.32 | 539,038 | -0.31 | -1.50 |
| 2025-09-09 | 21.25 | 21.27 | 20.47 | 20.63 | 417,757 | -0.70 | -3.28 |
| 2025-09-08 | 22.13 | 22.13 | 21.13 | 21.33 | 301,525 | -0.88 | -3.96 |
| 2025-09-05 | 21.37 | 22.29 | 21.36 | 22.21 | 369,330 | +0.90 | +4.22 |
| 2025-09-04 | 21.30 | 21.37 | 20.75 | 21.31 | 272,754 | +0.15 | +0.71 |
| 2025-09-03 | 20.31 | 21.41 | 20.31 | 21.16 | 395,051 | +0.60 | +2.92 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 22.13 On 2025-09-08 |
20.18 On 2025-09-11 |
-1.48 | -6.66 | 22.13 On 2025-09-08 |
20.18 On 2025-09-11 |
-8.83 | 20.86 |
| 10D | 22.29 On 2025-09-05 |
19.52 On 2025-09-02 |
0.02 | 0.10 | 22.29 On 2025-09-05 |
20.18 On 2025-09-11 |
-9.49 | 20.98 |
| 20D | 22.29 On 2025-09-05 |
19.52 On 2025-09-02 |
-0.05 | -0.24 | 21.92 On 2025-08-22 |
19.52 On 2025-09-02 |
-10.95 | 20.86 |
| WTD | 22.13 On 2025-09-08 |
20.18 On 2025-09-11 |
-1.48 | -6.66 | 22.13 On 2025-09-08 |
20.18 On 2025-09-11 |
-8.83 | 20.86 |
| MTD | 22.29 On 2025-09-05 |
19.52 On 2025-09-02 |
0.47 | 2.32 | 22.29 On 2025-09-05 |
20.18 On 2025-09-11 |
-9.49 | 21.06 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,166,467 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,142,807 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.71 | +0.03 | +0.20 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.38 | +0.05 | +0.25 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.04 | +0.02 | +0.11 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |