The ODP Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	27.86	27.91	27.82	27.83	-	-0.38%	594,098
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
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