NYSE:ODP
Office Depot Stock Price (Quote)
$40.72
-0.500 (-1.21%)
At Close: May 15, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $40.45 | $52.69 | Wednesday, 15th May 2024 ODP stock ended at $40.72. This is 1.21% less than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 3.41% from a day low at $40.45 to a day high of $41.83. |
90 days | $40.45 | $58.09 | |
52 weeks | $39.36 | $58.98 |
Date | Open | High | Low | Close | Volume |
May 15, 2024 | $41.65 | $41.83 | $40.45 | $40.72 | 410 444 |
May 14, 2024 | $42.36 | $42.57 | $41.03 | $41.22 | 477 160 |
May 13, 2024 | $41.02 | $42.99 | $40.88 | $41.76 | 593 197 |
May 10, 2024 | $43.42 | $43.42 | $40.66 | $40.76 | 835 201 |
May 09, 2024 | $43.25 | $43.92 | $42.40 | $43.20 | 669 206 |
May 08, 2024 | $49.00 | $49.06 | $42.66 | $43.22 | 1 117 970 |
May 07, 2024 | $52.25 | $52.53 | $51.90 | $51.90 | 255 135 |
May 06, 2024 | $51.75 | $52.60 | $51.75 | $52.26 | 215 110 |
May 03, 2024 | $51.47 | $51.80 | $51.01 | $51.74 | 199 617 |
May 02, 2024 | $51.05 | $51.35 | $50.60 | $50.91 | 226 395 |
May 01, 2024 | $50.96 | $51.87 | $50.70 | $50.85 | 228 537 |
Apr 30, 2024 | $51.51 | $52.13 | $50.72 | $50.91 | 328 869 |
Apr 29, 2024 | $51.42 | $51.99 | $51.10 | $51.79 | 193 318 |
Apr 26, 2024 | $51.25 | $51.49 | $50.71 | $51.39 | 191 038 |
Apr 25, 2024 | $50.89 | $51.48 | $50.13 | $51.43 | 276 520 |
Apr 24, 2024 | $51.82 | $51.96 | $51.24 | $51.25 | 216 326 |
Apr 23, 2024 | $50.10 | $52.69 | $50.10 | $52.31 | 329 408 |
Apr 22, 2024 | $50.42 | $50.67 | $49.79 | $49.89 | 344 810 |
Apr 19, 2024 | $49.18 | $50.34 | $49.18 | $50.28 | 230 408 |
Apr 18, 2024 | $50.00 | $50.36 | $49.38 | $49.38 | 348 355 |
Apr 17, 2024 | $50.94 | $50.94 | $49.74 | $50.00 | 323 635 |
Apr 16, 2024 | $50.00 | $50.51 | $49.60 | $50.48 | 268 954 |
Apr 15, 2024 | $50.78 | $51.08 | $50.16 | $50.31 | 307 680 |
Apr 12, 2024 | $50.66 | $50.88 | $50.08 | $50.43 | 342 381 |
Apr 11, 2024 | $51.29 | $51.59 | $50.35 | $50.95 | 256 280 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ODP stock historical prices to predict future price movements?
Trend Analysis: Examine the ODP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ODP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.