The ODP Corporation (ODP)
NASDAQ: ODP · Real-Time Price · USD
21.33
-0.88 (-3.96%)
At close: Sep 8, 2025, 4:00 PM
21.46
+0.13 (0.61%)
After-hours: Sep 8, 2025, 4:48 PM EDT
The ODP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.13 | 22.13 | 21.13 | 21.33 | 21.33 | -3.96% | 301,525 |
| 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 |
| Aug 21, 2025 | 20.32 | 20.48 | 19.91 | 20.07 | 20.07 | -2.57% | 362,602 |
| Aug 20, 2025 | 20.87 | 21.12 | 20.50 | 20.60 | 20.60 | -1.90% | 266,323 |
| Aug 19, 2025 | 20.77 | 21.62 | 20.68 | 21.00 | 21.00 | 2.19% | 260,581 |
| Aug 18, 2025 | 21.00 | 21.21 | 20.47 | 20.55 | 20.55 | -2.51% | 476,620 |
| Aug 15, 2025 | 20.95 | 21.79 | 20.78 | 21.08 | 21.08 | 1.44% | 538,063 |
| Aug 14, 2025 | 19.75 | 20.92 | 19.54 | 20.78 | 20.78 | 2.31% | 430,801 |
| Aug 13, 2025 | 19.50 | 20.50 | 19.37 | 20.31 | 20.31 | 4.58% | 537,512 |
| Aug 12, 2025 | 18.53 | 19.44 | 18.27 | 19.42 | 19.42 | 6.70% | 417,898 |
| Aug 11, 2025 | 19.43 | 19.80 | 17.90 | 18.20 | 18.20 | -6.23% | 485,655 |
| Aug 8, 2025 | 19.37 | 19.86 | 19.34 | 19.41 | 19.41 | -1.12% | 353,956 |
| Aug 7, 2025 | 19.46 | 19.82 | 18.86 | 19.63 | 19.63 | 2.19% | 518,139 |
| Aug 6, 2025 | 19.01 | 19.23 | 16.55 | 19.21 | 19.21 | 9.46% | 739,054 |
| Aug 5, 2025 | 18.32 | 18.38 | 17.52 | 17.55 | 17.55 | -3.04% | 646,729 |
| Aug 4, 2025 | 17.28 | 18.15 | 17.28 | 18.10 | 18.10 | 5.42% | 510,287 |
| Aug 1, 2025 | 17.68 | 17.68 | 16.92 | 17.17 | 17.17 | -3.76% | 691,160 |
| Jul 31, 2025 | 18.56 | 18.82 | 17.76 | 17.84 | 17.84 | -4.70% | 417,876 |
| Jul 30, 2025 | 18.40 | 19.14 | 17.95 | 18.72 | 18.72 | 1.46% | 863,007 |
| Jul 29, 2025 | 18.06 | 18.95 | 17.07 | 18.45 | 18.45 | 2.10% | 1,057,058 |
| Jul 28, 2025 | 18.58 | 18.64 | 18.00 | 18.07 | 18.07 | -2.74% | 331,955 |
| Jul 25, 2025 | 18.20 | 18.66 | 17.44 | 18.58 | 18.58 | 2.20% | 249,384 |
| Jul 24, 2025 | 18.55 | 18.74 | 18.13 | 18.18 | 18.18 | -3.35% | 364,787 |
| Jul 23, 2025 | 18.01 | 18.82 | 17.57 | 18.81 | 18.81 | 5.03% | 471,550 |
| Jul 22, 2025 | 17.05 | 18.13 | 17.05 | 17.91 | 17.91 | 5.98% | 464,967 |
| Jul 21, 2025 | 17.54 | 17.78 | 16.82 | 16.90 | 16.90 | -2.99% | 367,033 |
| Jul 18, 2025 | 18.48 | 18.48 | 17.37 | 17.42 | 17.42 | -4.55% | 459,350 |
| Jul 17, 2025 | 17.99 | 18.69 | 17.92 | 18.25 | 18.25 | 1.87% | 347,739 |
| Jul 16, 2025 | 18.31 | 18.33 | 17.47 | 17.92 | 17.92 | -0.47% | 296,628 |
| Jul 15, 2025 | 18.43 | 18.83 | 17.99 | 18.00 | 18.00 | -1.69% | 501,578 |
| Jul 14, 2025 | 17.97 | 18.35 | 17.53 | 18.31 | 18.31 | 0.83% | 436,165 |
| Jul 11, 2025 | 18.19 | 18.29 | 17.87 | 18.16 | 18.16 | -2.21% | 316,245 |
| Jul 10, 2025 | 18.50 | 19.10 | 18.25 | 18.57 | 18.57 | 0.16% | 459,752 |
| Jul 9, 2025 | 19.39 | 19.44 | 18.36 | 18.54 | 18.54 | -4.24% | 428,456 |
| Jul 8, 2025 | 18.83 | 19.66 | 18.71 | 19.36 | 19.36 | 3.09% | 558,400 |
| Jul 7, 2025 | 19.47 | 19.60 | 18.72 | 18.78 | 18.78 | -4.48% | 337,382 |
| Jul 3, 2025 | 19.87 | 19.99 | 19.50 | 19.66 | 19.66 | -1.21% | 173,622 |
| Jul 2, 2025 | 19.78 | 20.04 | 19.30 | 19.90 | 19.90 | 1.12% | 405,116 |
| Jul 1, 2025 | 18.05 | 19.89 | 18.03 | 19.68 | 19.68 | 8.55% | 528,377 |
| Jun 30, 2025 | 17.91 | 18.34 | 17.56 | 18.13 | 18.13 | 1.28% | 402,770 |
| Jun 27, 2025 | 18.03 | 18.21 | 17.49 | 17.90 | 17.90 | -0.44% | 705,522 |