The ODP Corporation (ODP)
NASDAQ: ODP · Real-Time Price · USD
28.75
+0.14 (0.49%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 29.27 | 29.30 | 28.37 | 28.75 | 28.75 | 0.49% | 571,982 |
| 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 |
| Jun 12, 2024 | 40.00 | 40.00 | 38.54 | 38.57 | 38.57 | -1.13% | 470,922 |
| Jun 11, 2024 | 38.45 | 39.03 | 38.44 | 39.01 | 39.01 | 0.62% | 425,610 |
| Jun 10, 2024 | 37.93 | 39.00 | 37.75 | 38.77 | 38.77 | 0.65% | 601,967 |
| Jun 7, 2024 | 38.83 | 39.10 | 38.49 | 38.52 | 38.52 | -1.13% | 408,599 |
| Jun 6, 2024 | 38.24 | 39.07 | 38.16 | 38.96 | 38.96 | 0.96% | 614,766 |
| Jun 5, 2024 | 38.77 | 38.81 | 38.23 | 38.59 | 38.59 | -0.36% | 398,971 |
| Jun 4, 2024 | 38.52 | 38.89 | 38.36 | 38.73 | 38.73 | -0.59% | 545,801 |
| Jun 3, 2024 | 39.69 | 39.89 | 38.90 | 38.96 | 38.96 | -0.51% | 465,671 |
| May 31, 2024 | 38.54 | 39.20 | 38.51 | 39.16 | 39.16 | 2.27% | 599,512 |
| May 30, 2024 | 37.78 | 38.74 | 37.78 | 38.29 | 38.29 | 1.51% | 606,200 |
| May 29, 2024 | 38.77 | 39.09 | 37.61 | 37.72 | 37.72 | -3.87% | 451,592 |
| May 28, 2024 | 39.49 | 39.78 | 38.90 | 39.24 | 39.24 | 0.49% | 432,872 |
| May 24, 2024 | 39.31 | 39.36 | 38.93 | 39.05 | 39.05 | -0.33% | 411,665 |
| May 23, 2024 | 39.90 | 40.02 | 38.90 | 39.18 | 39.18 | -1.78% | 488,768 |
| May 22, 2024 | 39.98 | 40.53 | 39.52 | 39.89 | 39.89 | -0.57% | 394,820 |
| May 21, 2024 | 41.02 | 41.23 | 39.70 | 40.12 | 40.12 | -1.69% | 464,942 |
| May 20, 2024 | 40.20 | 41.50 | 40.05 | 40.81 | 40.81 | 1.42% | 639,844 |
| May 17, 2024 | 40.61 | 40.80 | 40.11 | 40.24 | 40.24 | -0.89% | 298,511 |
| May 16, 2024 | 41.04 | 41.32 | 40.35 | 40.60 | 40.60 | -0.29% | 426,163 |
| May 15, 2024 | 41.65 | 41.83 | 40.45 | 40.72 | 40.72 | -1.21% | 415,155 |
| May 14, 2024 | 42.36 | 42.57 | 41.03 | 41.22 | 41.22 | -1.29% | 486,822 |
| May 13, 2024 | 41.02 | 43.00 | 40.88 | 41.76 | 41.76 | 2.45% | 630,422 |
| May 10, 2024 | 43.42 | 43.42 | 40.66 | 40.76 | 40.76 | -5.65% | 843,520 |
| May 9, 2024 | 43.25 | 43.94 | 42.40 | 43.20 | 43.20 | -0.03% | 730,173 |
| May 8, 2024 | 49.00 | 49.06 | 42.66 | 43.22 | 43.22 | -16.73% | 1,119,315 |
| May 7, 2024 | 52.25 | 52.53 | 51.90 | 51.90 | 51.90 | -0.69% | 263,933 |
| May 6, 2024 | 51.75 | 52.60 | 51.75 | 52.26 | 52.26 | 1.01% | 221,656 |