Skip to main content
logo
The ODP Corporation (ODP)
NASDAQ: ODP · Real-Time Price · USD
19.42
+1.22 (6.70%)
At close: Aug 12, 2025, 4:00 PM
19.42
0.00 (0.00%)
After-hours: Aug 12, 2025, 4:00 PM EDT

The ODP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202518.5318.9118.2718.7718.773.13%26,466
Aug 11, 202519.4319.8017.9018.2018.20-6.23%485,655
Aug 8, 202519.3719.8619.3419.4119.41-1.12%354,000
Aug 7, 202519.4619.8218.8619.6319.632.19%518,139
Aug 6, 202519.0119.2316.5519.2119.219.46%739,100
Aug 5, 202518.3218.3817.5217.5517.55-3.04%646,729
Aug 4, 202517.2818.1517.2818.1018.105.42%510,300
Aug 1, 202517.6817.6816.9217.1717.17-3.76%691,200
Jul 31, 202518.5618.8217.7617.8417.84-4.70%417,900
Jul 30, 202518.4019.1417.9518.7218.721.46%863,007
Jul 29, 202518.0618.9517.0718.4518.452.10%1,057,100
Jul 28, 202518.5818.6418.0018.0718.07-2.74%332,000
Jul 25, 202518.2018.6617.4418.5818.582.20%249,400
Jul 24, 202518.5518.7418.1318.1818.18-3.35%364,800
Jul 23, 202518.0118.8217.5718.8118.815.03%471,550
Jul 22, 202517.0518.1317.0517.9117.915.98%465,000
Jul 21, 202517.5417.7816.8216.9016.90-2.99%367,033
Jul 18, 202518.4818.4817.3717.4217.42-4.55%459,400
Jul 17, 202517.9918.6917.9218.2518.251.84%347,739
Jul 16, 202518.3118.3317.4717.9217.92-0.44%296,628
Jul 15, 202518.4318.8317.9918.0018.00-1.69%501,600
Jul 14, 202517.9718.3517.5318.3118.310.83%436,165
Jul 11, 202518.1918.2917.8618.1618.16-2.21%316,245
Jul 10, 202518.5019.1018.2518.5718.570.16%459,752
Jul 9, 202519.3919.4418.3618.5418.54-4.24%428,500
Jul 8, 202518.8319.6618.7119.3619.363.09%558,400
Jul 7, 202519.4719.6018.7218.7818.78-4.48%337,400
Jul 3, 202519.8719.9919.5019.6619.66-1.21%173,622
Jul 2, 202519.7820.0419.3019.9019.901.12%405,116
Jul 1, 202518.0519.8918.0319.6819.688.55%528,400
Jun 30, 202517.9118.3417.5618.1318.131.28%402,800
Jun 27, 202518.0318.2017.4917.9017.90-0.44%705,522
Jun 26, 202517.9518.0817.5717.9817.980.73%354,807
Jun 25, 202517.3918.0017.2717.8517.852.82%421,100
Jun 24, 202517.2617.5617.1917.3617.361.52%484,110
Jun 23, 202516.5217.1416.2017.1017.102.46%628,200
Jun 20, 202516.8417.0316.6116.6916.690.72%708,900
Jun 18, 202516.3817.2716.3216.5716.570.49%563,627
Jun 17, 202517.2417.3516.4416.4916.49-5.28%534,732
Jun 16, 202517.4317.8317.3617.4117.410.69%386,317
Jun 13, 202517.9318.2016.9717.2917.29-4.53%510,600
Jun 12, 202517.9718.2517.6118.1118.11-0.39%383,900
Jun 11, 202518.7118.7718.0418.1818.18-2.10%449,436
Jun 10, 202518.0218.7517.9518.5718.573.05%503,100
Jun 9, 202517.9018.3817.8718.0218.021.41%483,500
Jun 6, 202518.3218.7017.5417.7717.77-1.28%428,400
Jun 5, 202517.6018.0417.4618.0018.001.47%369,105
Jun 4, 202517.7117.8317.3017.7417.74-0.22%459,800
Jun 3, 202517.0718.0616.7317.7817.783.86%510,460
Jun 2, 202516.4217.1516.0817.1217.124.07%479,741