ODP: Office Depot Inc.

As of Tuesday, April 29th, 2025

$ 13.55

+0.18 +1.35%

Open: 13.30
High: 13.62
Low: 12.96
Volume: 375,927
Previous Close on Monday, April 28th, 2025

$ 13.37

+0.05 +0.38%

Open: 13.31
High: 13.59
Low: 13.09
Volume: 509,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 13.30 13.62 12.96 13.55 375,927 +0.18 +1.35
2025-04-28 13.31 13.59 13.09 13.37 509,671 +0.05 +0.38
2025-04-25 13.02 13.35 12.65 13.32 357,670 +0.27 +2.03
2025-04-24 12.50 13.12 12.32 13.06 499,693 +0.63 +5.03
2025-04-23 12.60 13.49 12.37 12.43 709,248 +0.05 +0.40
2025-04-22 12.92 13.15 12.31 12.38 586,510 -0.33 -2.60
2025-04-21 13.57 13.64 12.32 12.71 838,089 -1.00 -7.29
2025-04-17 13.38 13.76 13.03 13.71 518,146 +0.53 +4.02
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 13.62
On 2025-04-29		 12.32
On 2025-04-24		 1.17 9.45 13.49
On 2025-04-23		 12.32
On 2025-04-24		 -8.67 13.15
10D 13.76
On 2025-04-17		 12.09
On 2025-04-15		 0.99 7.88 13.76
On 2025-04-17		 12.31
On 2025-04-22		 -10.57 13.02
20D 15.07
On 2025-04-02		 11.85
On 2025-04-08		 -0.78 -5.44 15.07
On 2025-04-02		 11.85
On 2025-04-08		 -21.40 13.23
WTD 13.62
On 2025-04-29		 12.96
On 2025-04-29		 0.23 1.73 13.59
On 2025-04-28		 13.59
On 2025-04-28		 0.00 13.46
MTD 15.07
On 2025-04-02		 11.85
On 2025-04-08		 -0.78 -5.44 15.07
On 2025-04-02		 11.85
On 2025-04-08		 -21.40 13.23
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

13.55 +0.18 +1.35 375,927