Skip to main content
The ODP Corporation (ODP)
NASDAQ: ODP · Real-Time Price · USD
17.90
-0.08 (-0.44%)
Jun 27, 2025, 4:00 PM - Market closed

The ODP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.0318.2117.4917.9017.90-0.44%685,985
Jun 26, 202517.9518.0817.5717.9817.980.73%354,807
Jun 25, 202517.3918.0017.2717.8517.852.82%421,092
Jun 24, 202517.2617.5617.1917.3617.361.52%484,110
Jun 23, 202516.5217.1416.2017.1017.102.46%628,177
Jun 20, 202516.8417.0316.6116.6916.690.72%708,892
Jun 18, 202516.3817.2716.3216.5716.570.49%563,627
Jun 17, 202517.2417.3516.4416.4916.49-5.28%534,732
Jun 16, 202517.4317.8317.3617.4117.410.69%386,317
Jun 13, 202517.9318.2116.9717.2917.29-4.53%510,557
Jun 12, 202517.9718.2517.6118.1118.11-0.39%383,863
Jun 11, 202518.7118.7818.0418.1818.18-2.10%449,436
Jun 10, 202518.0218.7517.9518.5718.573.05%503,051
Jun 9, 202517.9018.3817.8718.0218.021.41%483,457
Jun 6, 202518.3218.7017.5417.7717.77-1.28%428,368
Jun 5, 202517.6018.0417.4618.0018.001.47%369,105
Jun 4, 202517.7117.8317.3017.7417.74-0.22%459,750
Jun 3, 202517.0718.0616.7317.7817.783.86%510,460
Jun 2, 202516.4217.1516.0817.1217.124.07%479,741
May 30, 202516.2816.6915.9016.4516.450.73%386,372
May 29, 202516.2516.4716.0316.3316.332.06%423,503
May 28, 202516.1016.3415.7816.0016.00-0.31%391,568
May 27, 202516.3216.9815.7116.0516.050.63%457,624
May 23, 202515.7316.1415.6715.9515.95-1.24%374,112
May 22, 202516.4316.7116.1216.1516.15-2.24%352,228
May 21, 202517.3017.3016.3816.5216.52-4.78%406,739
May 20, 202517.6017.7717.1617.3517.35-1.25%340,155
May 19, 202517.6517.7517.4117.5717.57-3.57%280,134
May 16, 202517.9918.6517.9918.2218.221.28%466,145
May 15, 202517.8918.0717.4117.9917.99-0.50%465,382
May 14, 202518.2918.6617.9318.0818.08-2.06%670,462
May 13, 202519.1119.4718.4118.4618.46-3.25%633,015
May 12, 202518.8119.6517.7619.0819.0811.06%1,165,840
May 9, 202516.9517.5316.3217.1817.1811.41%866,950
May 8, 202514.2115.8514.0815.4215.4211.82%798,096
May 7, 202516.3918.2913.6413.7913.791.17%1,062,186
May 6, 202513.8314.0713.5713.6313.63-2.15%660,785
May 5, 202514.0414.2413.8713.9313.93-1.55%353,130
May 2, 202514.1214.3913.9314.1514.151.80%388,412
May 1, 202513.8314.1613.5713.9013.901.61%468,697
Apr 30, 202513.2913.7613.0713.6813.680.96%411,071
Apr 29, 202513.3013.6212.9613.5513.551.35%375,933
Apr 28, 202513.3113.5913.0913.3713.370.38%510,045
Apr 25, 202513.0213.3512.6513.3213.322.03%358,845
Apr 24, 202512.5013.1212.3213.0613.065.03%501,257
Apr 23, 202512.6013.4912.3712.4312.430.40%709,248
Apr 22, 202512.9213.1512.3112.3812.38-2.60%586,610
Apr 21, 202513.5713.6412.3212.7112.71-7.29%838,101
Apr 17, 202513.3813.7613.0313.7113.714.02%518,276
Apr 16, 202512.3913.2612.3913.1813.185.52%677,181