Skip to main content
The ODP Corporation (ODP)
NASDAQ: ODP · Real-Time Price · USD
18.11
+0.04 (0.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

The ODP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202518.7419.0318.0618.0718.07-4.34%445,250
Feb 19, 202519.2319.4118.7018.8918.89-2.68%506,978
Feb 18, 202520.1320.2119.3519.4119.41-3.82%563,940
Feb 14, 202520.4221.0020.1220.1820.18-0.25%205,330
Feb 13, 202520.2520.5219.9820.2320.231.25%344,451
Feb 12, 202519.8220.2519.6619.9819.98-0.70%411,190
Feb 11, 202520.3320.6019.9620.1220.12-1.32%406,132
Feb 10, 202520.7520.9920.0020.3920.39-0.83%486,194
Feb 7, 202521.4621.5020.5220.5620.56-4.77%337,150
Feb 6, 202521.8122.5221.5121.5921.59-328,733
Feb 5, 202521.6321.9421.2921.5921.59-0.23%298,986
Feb 4, 202521.2321.9220.8421.6421.641.98%327,953
Feb 3, 202522.0122.6521.0821.2221.22-6.11%347,488
Jan 31, 202523.2023.2322.2122.6022.60-3.38%416,865
Jan 30, 202523.7824.2523.1123.3923.39-0.64%515,580
Jan 29, 202523.4723.7022.7723.5423.54-0.08%452,326
Jan 28, 202523.7123.9723.1323.5623.56-0.46%413,683
Jan 27, 202522.6524.4122.6323.6723.675.25%850,327
Jan 24, 202522.5122.6522.1022.4922.49-0.04%479,349
Jan 23, 202522.7423.4422.4622.5022.50-1.62%395,035
Jan 22, 202524.3024.3022.8322.8722.87-6.50%497,963
Jan 21, 202524.7725.1624.3324.4624.46-1.29%488,992
Jan 17, 202524.6224.9724.1224.7824.781.72%285,428
Jan 16, 202524.6824.7523.7624.3624.36-1.81%305,836
Jan 15, 202524.6825.0624.2524.8124.812.48%372,846
Jan 14, 202523.8324.2323.2724.2124.212.20%331,388
Jan 13, 202522.1724.0222.1723.6923.696.19%420,713
Jan 10, 202521.8822.3221.5822.3122.31-0.18%428,407
Jan 8, 202522.1422.4421.5222.3522.35-369,354
Jan 7, 202523.2823.4521.8122.3522.35-3.33%482,842
Jan 6, 202522.1623.6222.1623.1223.124.52%514,478
Jan 3, 202522.1122.3721.6122.1222.120.55%354,659
Jan 2, 202523.0223.3721.9222.0022.00-3.25%359,586
Dec 31, 202421.8522.9121.7522.7422.744.55%550,161
Dec 30, 202422.8022.9821.6621.7521.75-5.10%668,567
Dec 27, 202422.9923.3622.7322.9222.92-1.46%548,547
Dec 26, 202423.8623.9023.2623.2623.26-3.33%401,377
Dec 24, 202424.2124.2223.7924.0624.06-0.74%165,594
Dec 23, 202424.0024.6523.7424.2424.24-0.53%403,830
Dec 20, 202424.0725.2524.0724.3724.370.21%2,372,157
Dec 19, 202426.2826.2824.2724.3224.32-6.61%708,054
Dec 18, 202426.6827.5925.8126.0426.04-1.92%515,005
Dec 17, 202426.3126.8926.1326.5526.550.53%520,261
Dec 16, 202427.1327.6326.1926.4126.41-4.21%682,028
Dec 13, 202427.8028.0426.4327.5727.57-1.43%373,943
Dec 12, 202428.2128.2727.4527.9727.97-1.13%386,582
Dec 11, 202428.5528.8427.7828.2928.29-0.28%477,959
Dec 10, 202428.0028.4326.7828.3728.371.03%451,350
Dec 9, 202426.2928.3225.9428.0828.088.29%630,840
Dec 6, 202426.4226.4225.7325.9325.93-0.31%387,750
Dec 5, 202426.6926.8225.6326.0126.01-2.55%473,248
Dec 4, 202425.0726.8324.9126.6926.695.74%667,288
Dec 3, 202424.6425.3124.4025.2425.242.56%698,342
Dec 2, 202425.6225.6223.7324.6124.61-4.17%744,988
Nov 29, 202426.1626.3525.5525.6825.68-1.72%471,116
Nov 27, 202426.3026.8126.0326.1326.13-0.15%590,283
Nov 26, 202426.7726.7725.9626.1726.17-2.86%491,310
Nov 25, 202427.7528.5826.8026.9426.94-1.17%748,693
Nov 22, 202426.8927.5126.7627.2627.262.37%394,135
Nov 21, 202426.0826.6725.7526.6326.632.98%356,594
Nov 20, 202425.6025.9725.6025.8625.860.19%452,085
Nov 19, 202425.9026.0425.4425.8125.81-0.92%569,361
Nov 18, 202425.2226.0724.8826.0526.053.46%491,575
Nov 15, 202425.7625.8024.7825.1825.18-0.75%503,420
Nov 14, 202425.2025.5724.8625.3725.371.81%476,673
Nov 13, 202425.4225.7224.6924.9224.92-1.39%878,351
Nov 12, 202426.9427.0425.0225.2725.27-5.88%667,578
Nov 11, 202427.9528.2026.7826.8526.85-3.94%537,927
Nov 8, 202427.8028.5827.5227.9527.950.79%494,613
Nov 7, 202427.6527.8726.9727.7327.730.58%757,184
Nov 6, 202428.0329.1425.8727.5727.57-11.38%1,796,299
Nov 5, 202431.0731.6730.9031.1131.11-0.16%947,067
Nov 4, 202431.5132.2131.0631.1631.16-1.05%437,304
Nov 1, 202431.3031.9531.1531.4931.491.48%506,787
Oct 31, 202431.1631.3530.8431.0331.03-0.16%458,627
Oct 30, 202431.3431.8031.0431.0831.08-1.27%424,231
Oct 29, 202431.5832.1331.4531.4831.48-1.25%471,754
Oct 28, 202431.6832.0831.6231.8831.881.98%547,741
Oct 25, 202430.8731.4130.5731.2631.262.39%411,162
Oct 24, 202431.0831.0830.3130.5330.53-1.20%312,707
Oct 23, 202430.6731.0330.5730.9030.900.26%395,787
Oct 22, 202430.7030.8930.3330.8230.820.26%385,592
Oct 21, 202431.3731.4330.7030.7430.74-1.98%437,625
Oct 18, 202431.1531.8631.1431.3631.360.71%468,077
Oct 17, 202430.0031.2629.8131.1431.144.32%618,919
Oct 16, 202430.7930.9629.8329.8529.85-1.94%389,329
Oct 15, 202430.1030.6830.1030.4430.441.00%526,305
Oct 14, 202429.9430.2929.7130.1430.140.30%328,247
Oct 11, 202429.9930.4229.9630.0530.05-0.03%275,720
Oct 10, 202430.0030.2129.9230.0630.06-0.53%408,543
Oct 9, 202430.4530.6530.2130.2230.22-0.82%362,307
Oct 8, 202430.7330.8230.2130.4730.47-0.81%444,934
Oct 7, 202430.4730.9230.2530.7230.720.82%523,763
Oct 4, 202430.5331.0830.3930.4730.471.77%476,708
Oct 3, 202429.5730.0229.3529.9429.940.40%377,170
Oct 2, 202429.7730.3629.7329.8229.82-0.43%616,301
Oct 1, 202429.5130.1429.3629.9529.950.67%512,449
Sep 30, 202429.2630.0329.2329.7529.751.29%979,913
Sep 27, 202429.2129.5728.8429.3729.372.16%451,425
Sep 26, 202429.2729.3028.3728.7528.750.49%571,984