Skip to main content
IC
The ODP Corporation (ODP)
NASDAQ: ODP · Real-Time Price · USD
19.08
+1.90 (11.06%)
At close: May 12, 2025, 4:00 PM
19.08
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT

The ODP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202518.8119.6517.7619.11-11.23%666,931
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
Apr 15, 202512.4112.9412.0912.4912.49-0.56%658,337
Apr 14, 202513.6113.6412.4012.5612.56-6.48%820,795
Apr 11, 202512.9613.6012.6013.4313.432.75%548,523
Apr 10, 202513.9513.9512.6413.0713.07-6.98%786,026
Apr 9, 202511.9614.3211.9614.0514.0516.31%1,100,962
Apr 8, 202513.5013.8611.8512.0812.08-9.65%938,949
Apr 7, 202513.6214.0513.0013.3713.37-3.60%1,245,644
Apr 4, 202513.1414.2112.6613.8713.875.16%1,061,597
Apr 3, 202514.2414.3612.7713.1913.19-11.06%1,141,548
Apr 2, 202513.9515.0713.9214.8314.836.00%2,078,928
Apr 1, 202514.3114.7513.8813.9913.99-2.37%5,720,550
Mar 31, 202514.1814.5914.0214.3314.330.14%863,140
Mar 28, 202514.2414.5013.9014.3114.31-0.90%891,087
Mar 27, 202514.4514.5313.8414.4414.44-2.56%927,115
Mar 26, 202514.7215.4314.6014.8214.821.16%506,056
Mar 25, 202514.4914.6714.0514.6514.651.67%1,316,071
Mar 24, 202514.9014.9114.3114.4114.41-1.37%670,949
Mar 21, 202514.5014.8614.1114.6114.61-1.22%1,733,442
Mar 20, 202515.0915.6914.7414.7914.79-2.50%552,633
Mar 19, 202515.2115.5715.1015.1715.17-0.13%495,890
Mar 18, 202515.7815.7914.9315.1915.19-4.28%451,657
Mar 17, 202514.7816.1814.7815.8715.876.72%637,940
Mar 14, 202515.9615.9614.8114.8714.87-5.59%512,033
Mar 13, 202515.9616.0315.2615.7515.75-2.17%496,209
Mar 12, 202516.6116.7115.7416.1016.10-1.23%534,030
Mar 11, 202517.8917.8916.0016.3016.30-8.48%659,958
Mar 10, 202516.5517.9516.4917.8117.817.22%952,618
Mar 7, 202515.8817.0715.6016.6116.614.20%743,036
Mar 6, 202514.6415.9614.5415.9415.948.29%620,675
Mar 5, 202514.9715.2714.4614.7214.72-1.01%606,988
Mar 4, 202514.1815.1013.8914.8714.873.12%890,795
Mar 3, 202515.4815.9314.1114.4214.42-7.33%1,273,498