The ODP Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	27.80	27.92	27.79	27.88	27.88	0.22%	828,619
Oct 30, 2025	27.79	27.84	27.78	27.82	27.82	0.18%	1,449,020
Oct 29, 2025	27.79	27.83	27.77	27.77	27.77	-0.11%	1,462,129
Oct 28, 2025	27.82	27.84	27.77	27.80	27.80	-	936,441
Oct 27, 2025	27.81	27.82	27.76	27.80	27.80	0.14%	533,745
Oct 24, 2025	27.78	27.83	27.75	27.76	27.76	-0.07%	639,591
Oct 23, 2025	27.77	27.82	27.76	27.78	27.78	0.04%	621,392
Oct 22, 2025	27.77	27.82	27.75	27.77	27.77	-0.04%	1,167,689
Oct 21, 2025	27.78	27.83	27.77	27.78	27.78	-0.07%	562,581
Oct 20, 2025	27.80	27.82	27.75	27.80	27.80	0.14%	483,460
Oct 17, 2025	27.77	27.79	27.68	27.76	27.76	-0.11%	739,630
Oct 16, 2025	27.88	27.94	27.77	27.79	27.79	-0.57%	914,750
Oct 15, 2025	27.82	27.97	27.82	27.95	27.95	0.54%	766,422
Oct 14, 2025	27.80	27.90	27.74	27.80	27.80	-0.36%	582,179
Oct 13, 2025	27.79	27.90	27.75	27.90	27.90	0.65%	476,413
Oct 10, 2025	27.75	27.81	27.69	27.72	27.72	-0.04%	1,741,389
Oct 9, 2025	27.75	27.78	27.66	27.73	27.73	-0.11%	1,296,365
Oct 8, 2025	27.77	27.79	27.71	27.76	27.76	0.14%	1,567,917
Oct 7, 2025	27.74	27.75	27.66	27.72	27.72	-	1,980,931
Oct 6, 2025	27.84	27.87	27.65	27.72	27.72	-0.54%	1,340,976
Oct 3, 2025	27.84	27.89	27.81	27.87	27.87	0.20%	1,248,293
Oct 2, 2025	27.86	27.91	27.80	27.82	27.82	-0.41%	944,747
Oct 1, 2025	27.89	27.96	27.80	27.93	27.93	0.29%	851,856
Sep 30, 2025	27.92	27.97	27.80	27.85	27.85	-0.07%	890,139
Sep 29, 2025	27.98	27.98	27.80	27.87	27.87	-0.39%	1,518,332
Sep 26, 2025	27.98	28.03	27.91	27.98	27.98	0.04%	920,915
Sep 25, 2025	27.80	28.04	27.79	27.97	27.97	0.58%	2,134,426
Sep 24, 2025	27.83	27.87	27.79	27.81	27.81	-0.18%	2,036,244
Sep 23, 2025	27.73	27.90	27.71	27.86	27.86	0.65%	3,481,356
Sep 22, 2025	27.73	27.86	27.61	27.68	27.68	32.95%	6,286,127
Sep 19, 2025	21.68	21.68	20.46	20.82	20.82	-4.58%	963,174
Sep 18, 2025	21.75	22.24	21.55	21.82	21.82	0.65%	381,379
Sep 17, 2025	21.56	22.61	21.56	21.68	21.68	1.17%	648,801
Sep 16, 2025	20.57	21.47	20.26	21.43	21.43	4.69%	556,832
Sep 15, 2025	20.35	20.74	20.05	20.47	20.47	-1.25%	461,588
Sep 12, 2025	21.10	21.31	20.40	20.73	20.73	-2.68%	389,887
Sep 11, 2025	20.30	21.49	20.18	21.30	21.30	4.82%	532,446
Sep 10, 2025	20.65	20.94	20.29	20.32	20.32	-1.50%	539,285
Sep 9, 2025	21.25	21.27	20.47	20.63	20.63	-3.28%	417,757
Sep 8, 2025	22.13	22.13	21.13	21.33	21.33	-3.96%	301,527
Sep 5, 2025	21.37	22.29	21.36	22.21	22.21	4.22%	369,553
Sep 4, 2025	21.30	21.37	20.75	21.31	21.31	0.71%	272,766
Sep 3, 2025	20.31	21.41	20.31	21.16	21.16	2.92%	395,051
Sep 2, 2025	19.90	20.72	19.52	20.56	20.56	1.48%	554,076
Aug 29, 2025	20.73	20.92	20.22	20.26	20.26	-2.17%	346,210
Aug 28, 2025	21.34	21.63	20.50	20.71	20.71	-2.54%	663,241
Aug 27, 2025	20.16	21.36	20.15	21.25	21.25	5.46%	377,187
Aug 26, 2025	20.63	20.70	20.00	20.15	20.15	-2.37%	483,203
Aug 25, 2025	21.09	21.09	20.12	20.64	20.64	-3.23%	414,977
Aug 22, 2025	20.46	21.92	20.26	21.33	21.33	6.28%	539,333