-
5 DAY PERFORMANCE
+5.48% -
1 MONTH PERFORMANCE
+3.23% -
3 MONTH PERFORMANCE
-24.39% -
6 MONTH PERFORMANCE
-41.36% -
YEAR-TO-DATE PERFORMANCE
-46.70% -
1 YEAR PERFORMANCE
-36.33%
The ODP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $29.67 | $30.02 (1.18%) | $30.53 | $29.49 | 106,250 | $1.05 B |
| 09/16/2024 | $29.63 | $29.35 (-0.94%) | $29.92 | $29.29 | 482,576 | $1.03 B |
| 09/13/2024 | $28.90 | $29.38 (1.66%) | $29.88 | $28.74 | 451,714 | $1.03 B |
| 09/12/2024 | $28.22 | $28.45 (0.82%) | $28.68 | $27.91 | 502,843 | $995.75 M |
| 09/11/2024 | $28.59 | $28.03 (-1.96%) | $28.75 | $27.96 | 620,000 | $981.05 M |
| 09/10/2024 | $28.20 | $28.62 (1.49%) | $29.00 | $27.96 | 626,500 | $1.00 B |
| 09/09/2024 | $28.22 | $28.05 (-0.6%) | $28.74 | $27.89 | 580,611 | $981.75 M |
| 09/06/2024 | $28.06 | $28.14 (0.29%) | $28.78 | $27.99 | 696,500 | $984.90 M |
| 09/05/2024 | $28.76 | $28.01 (-2.61%) | $28.85 | $27.99 | 644,100 | $980.35 M |
| 09/04/2024 | $29.49 | $28.67 (-2.78%) | $29.93 | $28.55 | 655,700 | $1.00 B |
| 09/03/2024 | $30.44 | $29.70 (-2.43%) | $30.64 | $29.65 | 712,000 | $1.04 B |
| 08/30/2024 | $30.36 | $30.85 (1.61%) | $30.88 | $30.07 | 380,700 | $1.08 B |
| 08/29/2024 | $30.13 | $30.10 (-0.1%) | $30.37 | $29.57 | 522,546 | $1.05 B |
| 08/28/2024 | $29.63 | $29.76 (0.44%) | $30.10 | $29.56 | 438,232 | $1.04 B |
| 08/27/2024 | $29.62 | $30.04 (1.42%) | $30.25 | $29.40 | 427,300 | $1.05 B |
| 08/26/2024 | $29.80 | $29.62 (-0.6%) | $29.88 | $29.28 | 450,737 | $1.04 B |
| 08/23/2024 | $29.14 | $29.48 (1.17%) | $29.65 | $28.61 | 485,403 | $1.03 B |
| 08/22/2024 | $29.40 | $28.94 (-1.56%) | $29.61 | $28.90 | 435,400 | $1.01 B |
| 08/21/2024 | $29.52 | $29.43 (-0.3%) | $29.89 | $29.27 | 557,000 | $1.03 B |
| 08/20/2024 | $29.88 | $28.80 (-3.61%) | $29.88 | $28.78 | 502,033 | $1.01 B |
| 08/19/2024 | $29.09 | $29.87 (2.68%) | $30.02 | $28.92 | 480,500 | $1.05 B |
| 08/16/2024 | $27.48 | $29.07 (5.79%) | $29.58 | $27.31 | 672,113 | $1.02 B |
| 08/15/2024 | $26.17 | $27.48 (5.01%) | $28.04 | $25.95 | 819,691 | $961.80 M |
| 08/14/2024 | $25.48 | $25.24 (-0.94%) | $26.30 | $25.09 | 701,939 | $883.40 M |
| 08/13/2024 | $26.00 | $26.33 (1.27%) | $26.47 | $25.61 | 637,300 | $921.55 M |
| 08/12/2024 | $25.95 | $25.86 (-0.35%) | $26.52 | $25.79 | 807,500 | $905.10 M |
| 08/09/2024 | $26.24 | $25.52 (-2.74%) | $26.51 | $25.08 | 686,631 | $893.20 M |
| 08/08/2024 | $24.60 | $26.16 (6.34%) | $26.31 | $23.69 | 1.13 M | $915.60 M |
| 08/07/2024 | $26.38 | $24.56 (-6.9%) | $29.63 | $24.50 | 1.71 M | $859.60 M |
| 08/06/2024 | $38.18 | $37.93 (-0.65%) | $38.72 | $37.72 | 696,000 | $1.33 B |
| 08/05/2024 | $38.23 | $37.94 (-0.76%) | $38.59 | $37.46 | 526,500 | $1.33 B |
| 08/02/2024 | $39.64 | $39.69 (0.13%) | $39.94 | $39.06 | 417,423 | $1.47 B |
| 08/01/2024 | $42.44 | $40.61 (-4.31%) | $42.49 | $40.52 | 431,221 | $1.50 B |
| 07/31/2024 | $42.40 | $42.25 (-0.35%) | $43.31 | $42.10 | 376,000 | $1.56 B |
| 07/30/2024 | $42.28 | $42.15 (-0.31%) | $42.53 | $41.98 | 316,234 | $1.56 B |
| 07/29/2024 | $42.52 | $42.12 (-0.94%) | $42.76 | $41.99 | 354,100 | $1.56 B |
| 07/26/2024 | $42.25 | $42.42 (0.4%) | $42.52 | $41.92 | 295,431 | $1.57 B |
| 07/25/2024 | $41.48 | $41.91 (1.04%) | $42.63 | $41.48 | 329,900 | $1.55 B |
| 07/24/2024 | $41.32 | $41.59 (0.65%) | $41.97 | $41.32 | 270,707 | $1.54 B |
| 07/23/2024 | $41.85 | $41.52 (-0.79%) | $42.08 | $41.28 | 299,300 | $1.54 B |
| 07/22/2024 | $40.90 | $42.11 (2.96%) | $42.15 | $40.42 | 380,803 | $1.56 B |
| 07/19/2024 | $41.15 | $40.83 (-0.78%) | $41.31 | $40.73 | 256,014 | $1.51 B |
| 07/18/2024 | $41.44 | $41.23 (-0.51%) | $42.06 | $41.02 | 326,187 | $1.53 B |
| 07/17/2024 | $41.16 | $41.70 (1.31%) | $42.01 | $41.02 | 368,988 | $1.54 B |
| 07/16/2024 | $40.46 | $41.58 (2.77%) | $42.05 | $40.27 | 514,864 | $1.54 B |
| 07/15/2024 | $39.83 | $40.11 (0.7%) | $40.40 | $39.46 | 408,932 | $1.48 B |
| 07/12/2024 | $39.34 | $39.66 (0.81%) | $40.07 | $39.31 | 388,076 | $1.47 B |
| 07/11/2024 | $38.66 | $39.04 (0.98%) | $39.06 | $38.36 | 364,441 | $1.44 B |
| 07/10/2024 | $36.80 | $37.87 (2.91%) | $37.91 | $36.80 | 432,453 | $1.40 B |
| 07/09/2024 | $37.35 | $36.68 (-1.79%) | $37.40 | $36.63 | 644,720 | $1.36 B |
| 07/08/2024 | $39.37 | $37.56 (-4.6%) | $39.58 | $37.45 | 891,189 | $1.39 B |
| 07/05/2024 | $39.70 | $39.20 (-1.26%) | $39.70 | $39.15 | 483,137 | $1.45 B |
| 07/03/2024 | $39.97 | $39.61 (-0.9%) | $40.22 | $39.57 | 282,790 | $1.47 B |
| 07/02/2024 | $39.48 | $39.91 (1.09%) | $40.00 | $39.08 | 394,612 | $1.48 B |
| 07/01/2024 | $39.40 | $39.31 (-0.23%) | $39.55 | $38.95 | 446,564 | $1.45 B |
| 06/28/2024 | $39.92 | $39.27 (-1.63%) | $39.92 | $39.14 | 1.06 M | $1.45 B |
| 06/27/2024 | $39.44 | $39.55 (0.28%) | $39.58 | $38.86 | 401,957 | $1.46 B |
| 06/26/2024 | $38.76 | $39.28 (1.34%) | $39.46 | $38.75 | 558,936 | $1.45 B |
| 06/25/2024 | $39.12 | $39.06 (-0.15%) | $39.47 | $38.66 | 390,404 | $1.45 B |
| 06/24/2024 | $39.32 | $39.00 (-0.81%) | $39.76 | $38.99 | 478,099 | $1.44 B |
| 06/21/2024 | $39.02 | $38.95 (-0.18%) | $39.53 | $38.62 | 4.58 M | $1.44 B |
| 06/20/2024 | $39.75 | $38.92 (-2.09%) | $39.75 | $38.70 | 629,320 | $1.44 B |
| 06/18/2024 | $39.64 | $39.58 (-0.15%) | $39.75 | $39.21 | 457,620 | $1.46 B |
| 06/17/2024 | $38.36 | $39.69 (3.47%) | $39.69 | $38.27 | 453,040 | $1.47 B |