The ODP Corporation (ODP)
NASDAQ: ODP · Real-Time Price · USD
14.33
+0.02 (0.14%)
Mar 31, 2025, 4:00 PM EDT - Market closed
The ODP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.14 | 14.58 | 14.03 | 14.11 | - | -1.40% | - |
| Mar 28, 2025 | 14.24 | 14.50 | 13.90 | 14.31 | 14.31 | -0.90% | 891,087 |
| Mar 27, 2025 | 14.45 | 14.53 | 13.84 | 14.44 | 14.44 | -2.56% | 927,115 |
| Mar 26, 2025 | 14.72 | 15.43 | 14.60 | 14.82 | 14.82 | 1.16% | 506,056 |
| Mar 25, 2025 | 14.49 | 14.67 | 14.05 | 14.65 | 14.65 | 1.67% | 1,316,071 |
| Mar 24, 2025 | 14.90 | 14.91 | 14.31 | 14.41 | 14.41 | -1.37% | 670,949 |
| Mar 21, 2025 | 14.50 | 14.86 | 14.11 | 14.61 | 14.61 | -1.22% | 1,733,442 |
| Mar 20, 2025 | 15.09 | 15.69 | 14.74 | 14.79 | 14.79 | -2.50% | 552,633 |
| Mar 19, 2025 | 15.21 | 15.57 | 15.10 | 15.17 | 15.17 | -0.13% | 495,890 |
| Mar 18, 2025 | 15.78 | 15.79 | 14.93 | 15.19 | 15.19 | -4.28% | 451,657 |
| Mar 17, 2025 | 14.78 | 16.18 | 14.78 | 15.87 | 15.87 | 6.72% | 637,940 |
| Mar 14, 2025 | 15.96 | 15.96 | 14.81 | 14.87 | 14.87 | -5.59% | 512,033 |
| Mar 13, 2025 | 15.96 | 16.03 | 15.26 | 15.75 | 15.75 | -2.17% | 496,209 |
| Mar 12, 2025 | 16.61 | 16.71 | 15.74 | 16.10 | 16.10 | -1.23% | 534,030 |
| Mar 11, 2025 | 17.89 | 17.89 | 16.00 | 16.30 | 16.30 | -8.48% | 659,958 |
| Mar 10, 2025 | 16.55 | 17.95 | 16.49 | 17.81 | 17.81 | 7.22% | 952,618 |
| Mar 7, 2025 | 15.88 | 17.07 | 15.60 | 16.61 | 16.61 | 4.20% | 743,036 |
| Mar 6, 2025 | 14.64 | 15.96 | 14.54 | 15.94 | 15.94 | 8.29% | 620,675 |
| Mar 5, 2025 | 14.97 | 15.27 | 14.46 | 14.72 | 14.72 | -1.01% | 606,988 |
| Mar 4, 2025 | 14.18 | 15.10 | 13.89 | 14.87 | 14.87 | 3.12% | 890,795 |
| Mar 3, 2025 | 15.48 | 15.93 | 14.11 | 14.42 | 14.42 | -7.33% | 1,273,498 |
| Feb 28, 2025 | 15.19 | 15.74 | 15.06 | 15.56 | 15.56 | 1.83% | 1,328,991 |
| Feb 27, 2025 | 15.03 | 15.53 | 14.74 | 15.28 | 15.28 | 1.73% | 1,073,278 |
| Feb 26, 2025 | 17.50 | 17.56 | 13.44 | 15.02 | 15.02 | -21.73% | 1,685,455 |
| Feb 25, 2025 | 18.99 | 20.05 | 18.99 | 19.19 | 19.19 | 1.75% | 710,329 |
| Feb 24, 2025 | 18.31 | 19.16 | 17.82 | 18.86 | 18.86 | 4.14% | 634,158 |
| Feb 21, 2025 | 18.37 | 18.47 | 17.74 | 18.11 | 18.11 | 0.22% | 517,021 |
| Feb 20, 2025 | 18.74 | 19.03 | 18.06 | 18.07 | 18.07 | -4.34% | 445,250 |
| Feb 19, 2025 | 19.23 | 19.41 | 18.70 | 18.89 | 18.89 | -2.68% | 506,978 |
| Feb 18, 2025 | 20.13 | 20.21 | 19.35 | 19.41 | 19.41 | -3.82% | 563,940 |
| Feb 14, 2025 | 20.42 | 21.00 | 20.12 | 20.18 | 20.18 | -0.25% | 205,330 |
| Feb 13, 2025 | 20.25 | 20.52 | 19.98 | 20.23 | 20.23 | 1.25% | 344,451 |
| Feb 12, 2025 | 19.82 | 20.25 | 19.66 | 19.98 | 19.98 | -0.70% | 411,190 |
| Feb 11, 2025 | 20.33 | 20.60 | 19.96 | 20.12 | 20.12 | -1.32% | 406,132 |
| Feb 10, 2025 | 20.75 | 20.99 | 20.00 | 20.39 | 20.39 | -0.83% | 486,194 |
| Feb 7, 2025 | 21.46 | 21.50 | 20.52 | 20.56 | 20.56 | -4.77% | 337,150 |
| Feb 6, 2025 | 21.81 | 22.52 | 21.51 | 21.59 | 21.59 | - | 328,733 |
| Feb 5, 2025 | 21.63 | 21.94 | 21.29 | 21.59 | 21.59 | -0.23% | 298,986 |
| Feb 4, 2025 | 21.23 | 21.92 | 20.84 | 21.64 | 21.64 | 1.98% | 327,953 |
| Feb 3, 2025 | 22.01 | 22.65 | 21.08 | 21.22 | 21.22 | -6.11% | 347,488 |
| Jan 31, 2025 | 23.20 | 23.23 | 22.21 | 22.60 | 22.60 | -3.38% | 416,865 |
| Jan 30, 2025 | 23.78 | 24.25 | 23.11 | 23.39 | 23.39 | -0.64% | 515,580 |
| Jan 29, 2025 | 23.47 | 23.70 | 22.77 | 23.54 | 23.54 | -0.08% | 452,326 |
| Jan 28, 2025 | 23.71 | 23.97 | 23.13 | 23.56 | 23.56 | -0.46% | 413,683 |
| Jan 27, 2025 | 22.65 | 24.41 | 22.63 | 23.67 | 23.67 | 5.25% | 850,327 |
| Jan 24, 2025 | 22.51 | 22.65 | 22.10 | 22.49 | 22.49 | -0.04% | 479,349 |
| Jan 23, 2025 | 22.74 | 23.44 | 22.46 | 22.50 | 22.50 | -1.62% | 395,035 |
| Jan 22, 2025 | 24.30 | 24.30 | 22.83 | 22.87 | 22.87 | -6.50% | 497,963 |
| Jan 21, 2025 | 24.77 | 25.16 | 24.33 | 24.46 | 24.46 | -1.29% | 488,992 |
| Jan 17, 2025 | 24.62 | 24.97 | 24.12 | 24.78 | 24.78 | 1.72% | 285,428 |