Skip to main content
The ODP Corporation (ODP)
NASDAQ: ODP · Real-Time Price · USD
24.37
+0.05 (0.21%)
Dec 20, 2024, 4:00 PM EST - Market closed

The ODP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202429.1929.4328.5828.6128.61-2.39%537,496
Sep 24, 202429.3929.7129.1529.3129.310.86%520,827
Sep 23, 202428.8229.3428.5729.0629.061.47%712,953
Sep 20, 202429.4929.5728.6228.6428.64-3.70%1,272,208
Sep 19, 202430.6330.6529.6629.7429.74-0.17%705,402
Sep 18, 202429.6830.5529.4629.7929.790.07%731,003
Sep 17, 202429.6730.5329.4929.7729.771.43%401,245
Sep 16, 202429.6329.9229.2929.3529.35-0.10%482,576
Sep 13, 202428.9029.8828.7429.3829.383.27%451,714
Sep 12, 202428.2228.6827.9128.4528.451.50%502,843
Sep 11, 202428.5928.7527.9628.0328.03-2.06%619,986
Sep 10, 202428.2029.0027.9628.6228.622.03%626,495
Sep 9, 202428.2228.7427.8928.0528.05-0.32%580,611
Sep 6, 202428.0628.7827.9928.1428.140.46%696,461
Sep 5, 202428.7628.8527.9928.0128.01-2.30%644,063
Sep 4, 202429.4929.9328.5528.6728.67-3.47%628,267
Sep 3, 202430.4430.6429.6529.7029.70-3.73%711,965
Aug 30, 202430.3630.8830.0730.8530.852.49%380,659
Aug 29, 202430.1330.3729.5730.1030.101.14%522,546
Aug 28, 202429.6330.1029.5629.7629.76-0.93%438,232
Aug 27, 202429.6230.2529.4030.0430.041.42%427,267
Aug 26, 202429.8029.8829.2829.6229.620.47%450,737
Aug 23, 202429.1429.6528.6129.4829.481.87%485,403
Aug 22, 202429.4029.6128.9028.9428.94-1.66%435,367
Aug 21, 202429.5229.8929.2729.4329.432.19%556,996
Aug 20, 202429.8829.8828.7828.8028.80-3.58%502,033
Aug 19, 202429.0930.0228.9229.8729.872.75%480,476
Aug 16, 202427.4829.5827.3129.0729.075.79%672,113
Aug 15, 202426.1728.0425.9527.4827.488.87%819,691
Aug 14, 202425.4826.3025.0925.2425.24-4.14%701,939
Aug 13, 202426.0026.4725.6126.3326.331.82%637,297
Aug 12, 202425.9526.5225.7925.8625.861.33%807,456
Aug 9, 202426.2426.5125.0825.5225.52-2.45%686,631
Aug 8, 202424.6026.3123.6926.1626.166.51%1,129,723
Aug 7, 202426.3829.6324.5024.5624.56-35.25%1,710,271
Aug 6, 202438.1838.7237.7237.9337.93-0.03%695,969
Aug 5, 202438.2338.5937.4637.9437.94-4.41%526,472
Aug 2, 202439.6439.9439.0639.6939.69-2.27%417,423
Aug 1, 202442.4442.4940.5240.6140.61-3.88%431,221