Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ODP	51.47	51.84	51.01	51.74	0.83	250,177	5,114	46.42	52.30
2024-05-02	Q	ODP	51.05	51.35	50.60	50.91	0.06	234,121	4,645	45.34	58.08
2024-05-01	Q	ODP	50.96	51.87	50.70	50.85	-0.06	233,147	5,027	50.51	51.55
2024-04-30	Q	ODP	51.51	52.13	50.72	50.91	-0.88	357,444	4,878	45.25	56.28
2024-04-29	Q	ODP	51.42	52.02	50.66	51.79	0.40	206,567	3,803	45.25	56.28
2024-04-26	Q	ODP	51.25	51.49	50.71	51.39	-0.04	202,931	3,844	50.89	56.44
2024-04-25	Q	ODP	50.89	51.48	50.13	51.43	0.18	289,420	4,537	46.65	55.82
2024-04-24	Q	ODP	51.82	51.96	51.23	51.25	-1.06	224,187	4,001	45.28	56.66
2024-04-23	Q	ODP	50.10	52.69	49.895	52.31	2.42	342,410	6,533	45.20	56.28
2024-04-22	Q	ODP	50.42	50.67	49.785	49.89	-0.39	386,846	4,866	49.32	54.70
2024-04-19	Q	ODP	49.18	50.34	49.18	50.28	0.90	238,371	3,741	45.44	50.76
2024-04-18	Q	ODP	50.00	50.36	49.37	49.38	-0.62	360,828	4,652	48.79	49.84
2024-04-17	Q	ODP	50.94	50.94	49.74	50.00	-0.48	329,145	4,590	49.51	54.90
2024-04-16	Q	ODP	50.00	50.51	49.60	50.48	0.17	306,268	4,811	50.08	55.54
2024-04-15	Q	ODP	51.08	51.08	50.16	50.31	-0.12	315,860	4,547	49.77	55.20
2024-04-12	Q	ODP	50.66	50.88	50.08	50.43	-0.52	350,840	5,070	49.83	50.90
2024-04-11	Q	ODP	51.29	51.59	50.345	50.95	-0.13	268,117	4,581	46.10	51.50
2024-04-10	Q	ODP	50.18	51.13	49.83	51.08	-0.22	346,571	4,903	50.46	51.54
2024-04-09	Q	ODP	50.96	51.44	50.57	51.30	0.58	247,675	5,323	46.92	51.87
2024-04-08	Q	ODP	51.13	51.2047	50.61	50.72	-0.04	371,650	5,275	32.00	56.28
2024-04-05	Q	ODP	50.90	51.585	50.66	50.76	-0.12	235,352	3,990	50.22	55.69
2024-04-04	Q	ODP	52.01	52.22	50.83	50.88	-0.60	250,882	3,557	50.40	56.33
2024-04-03	Q	ODP	52.01	52.16	51.27	51.48	-0.59	390,184	4,309	46.68	52.13
2024-04-02	Q	ODP	51.81	52.07	51.51	52.07	-0.40	310,138	5,382	51.52	57.11
2024-04-01	Q	ODP	52.94	53.38	52.41	52.47	-0.58	259,522	3,372	52.21	52.95
2024-03-29	Q	ODP	52.62	53.56	52.51	53.05	0.64	0	0	52.54	53.37
2024-03-28	Q	ODP	52.62	53.56	52.51	53.05	0.64	325,767	3,438	52.54	53.37
2024-03-27	Q	ODP	52.25	52.47	51.95	52.41	0.71	241,448	3,008	51.81	52.86
2024-03-26	Q	ODP	51.98	52.30	51.461	51.70	0.19	223,649	3,269	51.26	52.31
2024-03-25	Q	ODP	52.70	53.16	51.42	51.51	-0.86	318,236	3,195	51.04	56.56
2024-03-22	Q	ODP	52.01	52.84	51.525	52.37	0.40	198,565	3,335	47.38	52.87
2024-03-21	Q	ODP	51.41	52.175	51.25	51.97	0.88	491,780	4,698	51.50	52.11
2024-03-20	Q	ODP	50.10	51.459	50.03	51.09	0.77	479,265	4,081	50.70	51.74
2024-03-19	Q	ODP	50.18	50.85	50.13	50.32	0.19	453,462	3,516	32.00	56.28
2024-03-18	Q	ODP	51.31	51.32	50.03	50.13	-1.05	600,125	3,819	32.00	59.52
2024-03-15	Q	ODP	50.15	51.69	49.84	51.18	0.80	1,771,908	6,176	50.66	56.28
2024-03-14	Q	ODP	51.29	51.55	49.94	50.38	-1.11	570,591	5,428	20.12	51.38
2024-03-13	Q	ODP	51.17	52.41	51.17	51.49	0.03	530,280	3,852	51.14	51.96
2024-03-12	Q	ODP	51.36	51.86	50.83	51.46	0.29	282,765	4,043	51.06	51.89
2024-03-11	Q	ODP	51.15	51.7525	50.95	51.17	-0.30	366,828	3,825	50.00	56.28
2024-03-08	Q	ODP	52.02	52.26	51.25	51.47	-0.07	299,242	5,473	51.47	51.89
2024-03-07	Q	ODP	52.34	52.43	51.42	51.54	-0.22	265,139	3,823	51.14	56.43
2024-03-06	Q	ODP	53.44	53.44	51.19	51.76	-0.88	339,896	4,968	51.25	52.07
2024-03-05	Q	ODP	53.10	53.85	52.60	52.64	-1.03	487,759	4,796	52.21	53.04
2024-03-04	Q	ODP	54.46	55.50	53.115	53.67	-0.74	535,416	5,719	53.18	54.02
2024-03-01	Q	ODP	56.25	56.25	53.92	54.43	-2.05	511,521	6,423	47.47	60.00
2024-02-29	Q	ODP	55.30	58.13	55.17	56.48	1.52	856,097	6,605	56.54	61.83
2024-02-28	Q	ODP	55.12	57.28	53.80	54.96	1.98	763,210	7,017	53.00	56.66
2024-02-27	Q	ODP	52.95	54.20	52.63	52.98	0.03	303,691	4,922	53.50	54.93
2024-02-26	Q	ODP	52.02	53.27	52.01	52.95	0.91	260,084	3,906	48.02	53.34
2024-02-23	Q	ODP	51.09	52.85	51.09	52.04		142,469	2,512	51.56	52.38
2024-02-22	Q	ODP	52.43	52.75	51.74	52.04	-0.26	283,743	3,809	51.60	52.42
2024-02-21	Q	ODP	52.36	53.00	52.14	52.30	-0.02	209,661	2,544	20.94	59.87
2024-02-20	Q	ODP	53.11	53.63	52.243	52.32	-1.66	265,637	3,071	20.94	54.93
2024-02-19	Q	ODP	53.88	54.22	53.355	53.98	-0.20	0	0	48.85	54.27
2024-02-16	Q	ODP	53.88	54.22	53.355	53.98	-0.20	152,020	2,663	48.85	54.27
2024-02-15	Q	ODP	53.86	54.795	53.7534	54.18	0.81	191,304	3,318	21.69	55.29
2024-02-14	Q	ODP	53.00	53.74	52.735	53.37	1.07	233,774	2,929	47.68	65.55
2024-02-13	Q	ODP	53.16	53.39	51.60	52.30	-2.17	260,628	4,537	42.50	65.55
2024-02-12	Q	ODP	53.82	54.86	53.82	54.47	0.68	209,381	3,849	53.97	54.81
2024-02-09	Q	ODP	52.50	54.11	52.06	53.79	1.29	206,861	3,052	48.78	54.19
2024-02-08	Q	ODP	52.52	53.47	52.315	52.50	0.25	230,838	3,347	52.08	52.91
2024-02-07	Q	ODP	51.68	52.55	51.44	52.25	0.61	133,312	1,915	51.81	52.64
2024-02-06	Q	ODP	51.44	52.23	51.035	51.64		159,439	2,627	46.83	52.04