5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.43%
6 MONTH PERFORMANCE
+63.08%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+23.89%
The ODP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 0 | $840.00 M |
| 12/16/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 0 | $840.00 M |
| 12/15/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 0 | $840.00 M |
| 12/12/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 0 | |
| 12/11/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 0 | |
| 12/10/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 0 | |
| 12/09/2025 | $27.99 | $28.00 (0.04%) | $28.00 | $27.99 | 2.11 M | $840.00 M |
| 12/08/2025 | $28.00 | $27.99 (-0.04%) | $28.00 | $27.99 | 2.21 M | $839.70 M |
| 12/05/2025 | $27.99 | $27.98 (-0.04%) | $27.99 | $27.98 | 745.20 K | $839.40 M |
| 12/04/2025 | $27.98 | $27.97 (-0.04%) | $27.98 | $27.97 | 1.26 M | $839.10 M |
| 12/03/2025 | $27.98 | $27.97 (-0.04%) | $27.99 | $27.96 | 922.50 K | $839.10 M |
| 12/02/2025 | $27.98 | $27.97 (-0.04%) | $27.98 | $27.96 | 613.64 K | $839.10 M |
| 12/01/2025 | $27.97 | $27.97 (0%) | $28.00 | $27.96 | 668.03 K | $839.10 M |
| 11/28/2025 | $27.97 | $27.97 (0%) | $27.98 | $27.94 | 363.20 K | $839.10 M |
| 11/26/2025 | $27.95 | $27.91 (-0.14%) | $27.98 | $27.91 | 877.50 K | $837.30 M |
| 11/25/2025 | $27.98 | $27.94 (-0.14%) | $27.99 | $27.93 | 977.80 K | $838.20 M |
| 11/24/2025 | $27.91 | $27.93 (0.07%) | $27.97 | $27.91 | 1.30 M | $837.90 M |
| 11/21/2025 | $27.88 | $27.92 (0.14%) | $27.94 | $27.87 | 1.44 M | $837.60 M |
| 11/20/2025 | $27.90 | $27.86 (-0.14%) | $27.94 | $27.86 | 1.58 M | $835.80 M |
| 11/19/2025 | $27.89 | $27.88 (-0.04%) | $27.90 | $27.87 | 810.60 K | $836.40 M |
| 11/18/2025 | $27.87 | $27.86 (-0.04%) | $27.88 | $27.85 | 1.49 M | $835.80 M |
| 11/17/2025 | $27.88 | $27.85 (-0.11%) | $27.90 | $27.85 | 1.28 M | $835.50 M |
| 11/14/2025 | $27.87 | $27.87 (0%) | $27.90 | $27.85 | 1.17 M | $836.10 M |
| 11/13/2025 | $27.90 | $27.85 (-0.18%) | $27.90 | $27.85 | 920.80 K | $835.50 M |
| 11/12/2025 | $27.90 | $27.87 (-0.11%) | $27.93 | $27.87 | 795.70 K | $836.10 M |
| 11/11/2025 | $27.85 | $27.88 (0.11%) | $27.91 | $27.85 | 836.60 K | $836.40 M |
| 11/10/2025 | $27.88 | $27.87 (-0.04%) | $27.89 | $27.85 | 906.00 K | $836.10 M |
| 11/07/2025 | $27.91 | $27.85 (-0.21%) | $27.91 | $27.84 | 1.54 M | $835.50 M |
| 11/06/2025 | $27.85 | $27.84 (-0.04%) | $27.92 | $27.84 | 777.50 K | $835.20 M |
| 11/05/2025 | $27.83 | $27.89 (0.22%) | $27.92 | $27.82 | 891.21 K | $836.70 M |
| 11/04/2025 | $27.84 | $27.80 (-0.14%) | $27.87 | $27.80 | 775.60 K | $834.00 M |
| 11/03/2025 | $27.82 | $27.81 (-0.04%) | $27.87 | $27.80 | 935.85 K | $834.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
