The ODP Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.99	27.99	27.98	27.98	27.98	0.04%	745,185
Dec 4, 2025	27.98	27.98	27.97	27.97	27.97	-	1,255,823
Dec 3, 2025	27.98	27.99	27.96	27.97	27.97	-	922,463
Dec 2, 2025	27.98	27.98	27.96	27.97	27.97	-	613,636
Dec 1, 2025	27.97	28.00	27.96	27.97	27.97	-	668,031
Nov 28, 2025	27.97	27.98	27.94	27.97	27.97	0.21%	363,155
Nov 26, 2025	27.95	27.98	27.91	27.91	27.91	-0.11%	877,453
Nov 25, 2025	27.98	27.99	27.93	27.94	27.94	0.04%	977,801
Nov 24, 2025	27.91	27.97	27.91	27.93	27.93	0.04%	1,298,038
Nov 21, 2025	27.88	27.94	27.87	27.92	27.92	0.22%	1,441,512
Nov 20, 2025	27.90	27.94	27.86	27.86	27.86	-0.07%	1,575,910
Nov 19, 2025	27.89	27.90	27.87	27.88	27.88	0.07%	810,551
Nov 18, 2025	27.87	27.88	27.85	27.86	27.86	0.04%	1,494,619
Nov 17, 2025	27.88	27.90	27.85	27.85	27.85	-0.07%	1,274,990
Nov 14, 2025	27.87	27.90	27.85	27.87	27.87	0.07%	1,172,282
Nov 13, 2025	27.90	27.90	27.85	27.85	27.85	-0.07%	920,762
Nov 12, 2025	27.90	27.93	27.87	27.87	27.87	-0.04%	795,685
Nov 11, 2025	27.85	27.91	27.85	27.88	27.88	0.04%	836,577
Nov 10, 2025	27.88	27.89	27.85	27.87	27.87	0.07%	905,995
Nov 7, 2025	27.91	27.91	27.84	27.85	27.85	0.04%	1,543,384
Nov 6, 2025	27.85	27.92	27.84	27.84	27.84	-0.18%	777,461
Nov 5, 2025	27.83	27.92	27.82	27.89	27.89	0.32%	891,207
Nov 4, 2025	27.84	27.87	27.80	27.80	27.80	-0.04%	775,583
Nov 3, 2025	27.82	27.87	27.80	27.81	27.81	-0.25%	935,850
Oct 31, 2025	27.80	27.92	27.79	27.88	27.88	0.22%	828,645
Oct 30, 2025	27.79	27.84	27.78	27.82	27.82	0.18%	1,449,020
Oct 29, 2025	27.79	27.83	27.77	27.77	27.77	-0.11%	1,462,129
Oct 28, 2025	27.82	27.84	27.77	27.80	27.80	-	936,441
Oct 27, 2025	27.81	27.82	27.76	27.80	27.80	0.14%	533,745
Oct 24, 2025	27.78	27.83	27.75	27.76	27.76	-0.07%	639,591
Oct 23, 2025	27.77	27.82	27.76	27.78	27.78	0.04%	621,392
Oct 22, 2025	27.77	27.82	27.75	27.77	27.77	-0.04%	1,167,689
Oct 21, 2025	27.78	27.83	27.77	27.78	27.78	-0.07%	562,581
Oct 20, 2025	27.80	27.82	27.75	27.80	27.80	0.14%	483,460
Oct 17, 2025	27.77	27.79	27.68	27.76	27.76	-0.11%	739,630
Oct 16, 2025	27.88	27.94	27.77	27.79	27.79	-0.57%	914,750
Oct 15, 2025	27.82	27.97	27.82	27.95	27.95	0.54%	766,422
Oct 14, 2025	27.80	27.90	27.74	27.80	27.80	-0.36%	582,179
Oct 13, 2025	27.79	27.90	27.75	27.90	27.90	0.65%	476,413
Oct 10, 2025	27.75	27.81	27.69	27.72	27.72	-0.04%	1,741,389
Oct 9, 2025	27.75	27.78	27.66	27.73	27.73	-0.11%	1,296,365
Oct 8, 2025	27.77	27.79	27.71	27.76	27.76	0.14%	1,567,917
Oct 7, 2025	27.74	27.75	27.66	27.72	27.72	-	1,980,931
Oct 6, 2025	27.84	27.87	27.65	27.72	27.72	-0.54%	1,340,976
Oct 3, 2025	27.84	27.89	27.81	27.87	27.87	0.20%	1,248,293
Oct 2, 2025	27.86	27.91	27.80	27.82	27.82	-0.41%	944,747
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