The ODP Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	31.51	32.21	31.06	31.16	31.16	-1.05%	437,294
Nov 1, 2024	31.30	31.95	31.15	31.49	31.49	1.48%	506,787
Oct 31, 2024	31.16	31.35	30.84	31.03	31.03	-0.16%	458,627
Oct 30, 2024	31.34	31.80	31.04	31.08	31.08	-1.27%	424,231
Oct 29, 2024	31.58	32.13	31.45	31.48	31.48	-1.25%	471,754
Oct 28, 2024	31.68	32.08	31.62	31.88	31.88	1.98%	547,741
Oct 25, 2024	30.87	31.41	30.57	31.26	31.26	2.39%	411,162
Oct 24, 2024	31.08	31.08	30.31	30.53	30.53	-1.20%	312,707
Oct 23, 2024	30.67	31.03	30.57	30.90	30.90	0.26%	395,787
Oct 22, 2024	30.70	30.89	30.33	30.82	30.82	0.26%	385,592
Oct 21, 2024	31.37	31.43	30.70	30.74	30.74	-1.98%	437,625
Oct 18, 2024	31.15	31.86	31.14	31.36	31.36	0.71%	468,077
Oct 17, 2024	30.00	31.26	29.81	31.14	31.14	4.32%	618,919
Oct 16, 2024	30.79	30.96	29.83	29.85	29.85	-1.94%	389,329
Oct 15, 2024	30.10	30.68	30.10	30.44	30.44	1.00%	526,305
Oct 14, 2024	29.94	30.29	29.71	30.14	30.14	0.30%	328,247
Oct 11, 2024	29.99	30.42	29.96	30.05	30.05	-0.03%	275,720
Oct 10, 2024	30.00	30.21	29.92	30.06	30.06	-0.53%	408,543
Oct 9, 2024	30.45	30.65	30.21	30.22	30.22	-0.82%	362,307
Oct 8, 2024	30.73	30.82	30.21	30.47	30.47	-0.81%	444,934
Oct 7, 2024	30.47	30.92	30.25	30.72	30.72	0.82%	523,763
Oct 4, 2024	30.53	31.08	30.39	30.47	30.47	1.77%	476,708
Oct 3, 2024	29.57	30.02	29.35	29.94	29.94	0.40%	377,170
Oct 2, 2024	29.77	30.36	29.73	29.82	29.82	-0.43%	616,301
Oct 1, 2024	29.51	30.14	29.36	29.95	29.95	0.67%	512,449
Sep 30, 2024	29.26	30.03	29.23	29.75	29.75	1.29%	979,913
Sep 27, 2024	29.21	29.57	28.84	29.37	29.37	2.16%	451,425
Sep 26, 2024	29.27	29.30	28.37	28.75	28.75	0.49%	571,984
Sep 25, 2024	29.19	29.43	28.58	28.61	28.61	-2.39%	537,496
Sep 24, 2024	29.39	29.71	29.15	29.31	29.31	0.86%	520,827
Sep 23, 2024	28.82	29.34	28.57	29.06	29.06	1.47%	712,953
Sep 20, 2024	29.49	29.57	28.62	28.64	28.64	-3.70%	1,272,208
Sep 19, 2024	30.63	30.65	29.66	29.74	29.74	-0.17%	705,402
Sep 18, 2024	29.68	30.55	29.46	29.79	29.79	0.07%	731,003
Sep 17, 2024	29.67	30.53	29.49	29.77	29.77	1.43%	401,245
Sep 16, 2024	29.63	29.92	29.29	29.35	29.35	-0.10%	482,576
Sep 13, 2024	28.90	29.88	28.74	29.38	29.38	3.27%	451,714
Sep 12, 2024	28.22	28.68	27.91	28.45	28.45	1.50%	502,843
Sep 11, 2024	28.59	28.75	27.96	28.03	28.03	-2.06%	619,986
Sep 10, 2024	28.20	29.00	27.96	28.62	28.62	2.03%	626,495
Sep 9, 2024	28.22	28.74	27.89	28.05	28.05	-0.32%	580,611
Sep 6, 2024	28.06	28.78	27.99	28.14	28.14	0.46%	696,461
Sep 5, 2024	28.76	28.85	27.99	28.01	28.01	-2.30%	644,063
Sep 4, 2024	29.49	29.93	28.55	28.67	28.67	-3.47%	628,267
Sep 3, 2024	30.44	30.64	29.65	29.70	29.70	-3.73%	711,965
Aug 30, 2024	30.36	30.88	30.07	30.85	30.85	2.49%	380,659
Aug 29, 2024	30.13	30.37	29.57	30.10	30.10	1.14%	522,546
Aug 28, 2024	29.63	30.10	29.56	29.76	29.76	-0.93%	438,232
Aug 27, 2024	29.62	30.25	29.40	30.04	30.04	1.42%	427,267
Aug 26, 2024	29.80	29.88	29.28	29.62	29.62	0.47%	450,737
Aug 23, 2024	29.14	29.65	28.61	29.48	29.48	1.87%	485,403
Aug 22, 2024	29.40	29.61	28.90	28.94	28.94	-1.66%	435,367
Aug 21, 2024	29.52	29.89	29.27	29.43	29.43	2.19%	556,996
Aug 20, 2024	29.88	29.88	28.78	28.80	28.80	-3.58%	502,033
Aug 19, 2024	29.09	30.02	28.92	29.87	29.87	2.75%	480,476
Aug 16, 2024	27.48	29.58	27.31	29.07	29.07	5.79%	672,113
Aug 15, 2024	26.17	28.04	25.95	27.48	27.48	8.87%	819,691
Aug 14, 2024	25.48	26.30	25.09	25.24	25.24	-4.14%	701,939
Aug 13, 2024	26.00	26.47	25.61	26.33	26.33	1.82%	637,297
Aug 12, 2024	25.95	26.52	25.79	25.86	25.86	1.33%	807,456
Aug 9, 2024	26.24	26.51	25.08	25.52	25.52	-2.45%	686,631
Aug 8, 2024	24.60	26.31	23.69	26.16	26.16	6.51%	1,129,723
Aug 7, 2024	26.38	29.63	24.50	24.56	24.56	-35.25%	1,710,271
Aug 6, 2024	38.18	38.72	37.72	37.93	37.93	-0.03%	695,969
Aug 5, 2024	38.23	38.59	37.46	37.94	37.94	-4.41%	526,472
Aug 2, 2024	39.64	39.94	39.06	39.69	39.69	-2.27%	417,423
Aug 1, 2024	42.44	42.49	40.52	40.61	40.61	-3.88%	431,221
Jul 31, 2024	42.40	43.31	42.10	42.25	42.25	0.24%	375,996
Jul 30, 2024	42.28	42.53	41.98	42.15	42.15	0.07%	316,234
Jul 29, 2024	42.52	42.76	41.99	42.12	42.12	-0.71%	354,081
Jul 26, 2024	42.25	42.52	41.92	42.42	42.42	1.22%	295,431
Jul 25, 2024	41.48	42.63	41.48	41.91	41.91	0.77%	329,859
Jul 24, 2024	41.32	41.97	41.32	41.59	41.59	0.17%	270,707
Jul 23, 2024	41.85	42.08	41.28	41.52	41.52	-1.40%	299,300
Jul 22, 2024	40.90	42.15	40.42	42.11	42.11	3.13%	380,803
Jul 19, 2024	41.15	41.31	40.73	40.83	40.83	-0.97%	256,014
Jul 18, 2024	41.44	42.06	41.02	41.23	41.23	-1.13%	326,187
Jul 17, 2024	41.16	42.01	41.02	41.70	41.70	0.29%	368,988
Jul 16, 2024	40.46	42.05	40.27	41.58	41.58	3.66%	514,864
Jul 15, 2024	39.83	40.40	39.46	40.11	40.11	1.13%	408,932
Jul 12, 2024	39.34	40.07	39.31	39.66	39.66	1.59%	388,076
Jul 11, 2024	38.66	39.06	38.36	39.04	39.04	3.09%	364,441
Jul 10, 2024	36.80	37.91	36.80	37.87	37.87	3.24%	432,453
Jul 9, 2024	37.35	37.40	36.63	36.68	36.68	-2.34%	644,720
Jul 8, 2024	39.37	39.58	37.45	37.56	37.56	-4.18%	891,189
Jul 5, 2024	39.70	39.70	39.15	39.20	39.20	-1.04%	483,137
Jul 3, 2024	39.97	40.22	39.57	39.61	39.61	-0.75%	282,790
Jul 2, 2024	39.48	40.00	39.08	39.91	39.91	1.53%	394,612
Jul 1, 2024	39.40	39.55	38.95	39.31	39.31	0.10%	446,564
Jun 28, 2024	39.92	39.92	39.14	39.27	39.27	-0.71%	1,062,301
Jun 27, 2024	39.44	39.58	38.86	39.55	39.55	0.69%	401,957
Jun 26, 2024	38.76	39.46	38.75	39.28	39.28	0.56%	558,936
Jun 25, 2024	39.12	39.47	38.66	39.06	39.06	0.15%	390,404
Jun 24, 2024	39.32	39.76	38.99	39.00	39.00	0.13%	478,099
Jun 21, 2024	39.02	39.53	38.62	38.95	38.95	0.08%	4,577,375
Jun 20, 2024	39.75	39.75	38.70	38.92	38.92	-1.67%	629,320
Jun 18, 2024	39.64	39.75	39.21	39.58	39.58	-0.28%	457,620
Jun 17, 2024	38.36	39.69	38.27	39.69	39.69	3.85%	453,040
Jun 14, 2024	37.47	38.25	37.24	38.22	38.22	1.33%	545,847
Jun 13, 2024	38.42	38.59	37.70	37.72	37.72	-2.20%	515,488