Skip to main content
The ODP Corporation (ODP)
NASDAQ: ODP · Real-Time Price · USD
21.08
+0.30 (1.44%)
At close: Aug 15, 2025, 4:00 PM
21.50
+0.42 (1.99%)
After-hours: Aug 15, 2025, 4:29 PM EDT

The ODP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202520.9521.7920.7821.0821.081.44%538,063
Aug 14, 202519.7520.9219.5420.7820.782.31%430,801
Aug 13, 202519.5020.5019.3720.3120.314.58%537,512
Aug 12, 202518.5319.4418.2719.4219.426.70%417,898
Aug 11, 202519.4319.8017.9018.2018.20-6.23%485,655
Aug 8, 202519.3719.8619.3419.4119.41-1.12%353,956
Aug 7, 202519.4619.8218.8619.6319.632.19%518,139
Aug 6, 202519.0119.2316.5519.2119.219.46%739,054
Aug 5, 202518.3218.3817.5217.5517.55-3.04%646,729
Aug 4, 202517.2818.1517.2818.1018.105.42%510,287
Aug 1, 202517.6817.6816.9217.1717.17-3.76%691,160
Jul 31, 202518.5618.8217.7617.8417.84-4.70%417,876
Jul 30, 202518.4019.1417.9518.7218.721.46%863,007
Jul 29, 202518.0618.9517.0718.4518.452.10%1,057,058
Jul 28, 202518.5818.6418.0018.0718.07-2.74%331,955
Jul 25, 202518.2018.6617.4418.5818.582.20%249,384
Jul 24, 202518.5518.7418.1318.1818.18-3.35%364,787
Jul 23, 202518.0118.8217.5718.8118.815.03%471,550
Jul 22, 202517.0518.1317.0517.9117.915.98%464,967
Jul 21, 202517.5417.7816.8216.9016.90-2.99%367,033
Jul 18, 202518.4818.4817.3717.4217.42-4.55%459,350
Jul 17, 202517.9918.6917.9218.2518.251.87%347,739
Jul 16, 202518.3118.3317.4717.9217.92-0.47%296,628
Jul 15, 202518.4318.8317.9918.0018.00-1.69%501,578
Jul 14, 202517.9718.3517.5318.3118.310.83%436,165
Jul 11, 202518.1918.2917.8718.1618.16-2.21%316,245
Jul 10, 202518.5019.1018.2518.5718.570.16%459,752
Jul 9, 202519.3919.4418.3618.5418.54-4.24%428,456
Jul 8, 202518.8319.6618.7119.3619.363.09%558,400
Jul 7, 202519.4719.6018.7218.7818.78-4.48%337,382
Jul 3, 202519.8719.9919.5019.6619.66-1.21%173,622
Jul 2, 202519.7820.0419.3019.9019.901.12%405,116
Jul 1, 202518.0519.8918.0319.6819.688.55%528,377
Jun 30, 202517.9118.3417.5618.1318.131.28%402,770
Jun 27, 202518.0318.2117.4917.9017.90-0.44%705,522
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