5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
+18.35%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
-35.94%
YEAR-TO-DATE PERFORMANCE
-27.66%
1 YEAR PERFORMANCE
-57.99%
The ODP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $16.28 | $16.45 (1.04%) | $16.69 | $15.90 | 386.40 K | $493.50 M |
| 05/29/2025 | $16.25 | $16.33 (0.49%) | $16.47 | $16.03 | 423.50 K | $489.90 M |
| 05/28/2025 | $16.10 | $16.00 (-0.62%) | $16.34 | $15.78 | 391.60 K | $480.00 M |
| 05/27/2025 | $16.32 | $16.05 (-1.65%) | $16.98 | $15.71 | 457.62 K | $481.50 M |
| 05/23/2025 | $15.73 | $15.95 (1.4%) | $16.14 | $15.67 | 374.11 K | $478.50 M |
| 05/22/2025 | $16.43 | $16.15 (-1.7%) | $16.70 | $16.12 | 352.23 K | $484.50 M |
| 05/21/2025 | $17.30 | $16.52 (-4.51%) | $17.30 | $16.38 | 406.74 K | $495.60 M |
| 05/20/2025 | $17.60 | $17.35 (-1.42%) | $17.77 | $17.16 | 340.16 K | $520.50 M |
| 05/19/2025 | $17.65 | $17.57 (-0.45%) | $17.75 | $17.41 | 280.13 K | $527.10 M |
| 05/16/2025 | $17.99 | $18.22 (1.28%) | $18.65 | $17.99 | 466.15 K | $546.60 M |
| 05/15/2025 | $17.89 | $17.99 (0.56%) | $18.07 | $17.41 | 465.40 K | $539.70 M |
| 05/14/2025 | $18.29 | $18.08 (-1.15%) | $18.66 | $17.93 | 670.50 K | $542.40 M |
| 05/13/2025 | $19.11 | $18.46 (-3.4%) | $19.47 | $18.41 | 633.02 K | $553.80 M |
| 05/12/2025 | $18.81 | $19.08 (1.44%) | $19.65 | $17.76 | 1.17 M | $572.40 M |
| 05/09/2025 | $16.95 | $17.18 (1.36%) | $17.53 | $16.32 | 866.95 K | $515.40 M |
| 05/08/2025 | $14.21 | $15.42 (8.52%) | $15.85 | $14.08 | 798.10 K | $462.60 M |
| 05/07/2025 | $16.39 | $13.79 (-15.86%) | $18.29 | $13.64 | 1.06 M | $455.07 M |
| 05/06/2025 | $13.83 | $13.63 (-1.45%) | $14.07 | $13.57 | 660.80 K | $449.79 M |
| 05/05/2025 | $14.04 | $13.93 (-0.78%) | $14.24 | $13.87 | 353.13 K | $459.69 M |
| 05/02/2025 | $14.12 | $14.15 (0.21%) | $14.39 | $13.93 | 388.41 K | $466.95 M |
| 05/01/2025 | $13.83 | $13.90 (0.51%) | $14.16 | $13.57 | 468.70 K | $458.70 M |
| 04/30/2025 | $13.29 | $13.68 (2.93%) | $13.76 | $13.07 | 411.10 K | $451.44 M |
| 04/29/2025 | $13.30 | $13.55 (1.88%) | $13.62 | $12.96 | 375.93 K | $447.15 M |
| 04/28/2025 | $13.31 | $13.37 (0.45%) | $13.59 | $13.09 | 510.05 K | $441.21 M |
| 04/25/2025 | $13.02 | $13.32 (2.3%) | $13.35 | $12.65 | 358.85 K | $439.56 M |
| 04/24/2025 | $12.50 | $13.06 (4.48%) | $13.12 | $12.32 | 501.26 K | $430.98 M |
| 04/23/2025 | $12.60 | $12.43 (-1.35%) | $13.49 | $12.37 | 709.25 K | $410.19 M |
| 04/22/2025 | $12.92 | $12.38 (-4.18%) | $13.15 | $12.31 | 586.61 K | $408.54 M |
| 04/21/2025 | $13.57 | $12.71 (-6.34%) | $13.64 | $12.32 | 838.10 K | $419.43 M |
| 04/17/2025 | $13.38 | $13.71 (2.47%) | $13.76 | $13.03 | 518.30 K | $452.43 M |
| 04/16/2025 | $12.39 | $13.18 (6.38%) | $13.26 | $12.39 | 677.20 K | $434.94 M |
| 04/15/2025 | $12.41 | $12.49 (0.64%) | $12.94 | $12.09 | 658.34 K | $412.17 M |
| 04/14/2025 | $13.61 | $12.56 (-7.71%) | $13.64 | $12.40 | 820.80 K | $414.48 M |
| 04/11/2025 | $12.96 | $13.43 (3.63%) | $13.60 | $12.60 | 548.52 K | $443.19 M |
| 04/10/2025 | $13.95 | $13.07 (-6.31%) | $13.95 | $12.64 | 786.03 K | $431.31 M |
| 04/09/2025 | $11.96 | $14.05 (17.47%) | $14.32 | $11.96 | 1.10 M | $463.65 M |
| 04/08/2025 | $13.50 | $12.08 (-10.52%) | $13.86 | $11.85 | 938.95 K | $398.64 M |
| 04/07/2025 | $13.62 | $13.37 (-1.84%) | $14.05 | $13.00 | 1.25 M | $441.21 M |
| 04/04/2025 | $13.14 | $13.87 (5.56%) | $14.21 | $12.66 | 1.06 M | $457.71 M |
| 04/03/2025 | $14.24 | $13.19 (-7.37%) | $14.36 | $12.77 | 1.14 M | $435.27 M |
| 04/02/2025 | $13.95 | $14.83 (6.31%) | $15.07 | $13.92 | 2.08 M | $489.39 M |
| 04/01/2025 | $14.31 | $13.99 (-2.24%) | $14.75 | $13.88 | 5.72 M | $461.67 M |
| 03/31/2025 | $14.18 | $14.33 (1.06%) | $14.59 | $14.02 | 863.14 K | $472.89 M |
| 03/28/2025 | $14.24 | $14.31 (0.49%) | $14.50 | $13.90 | 891.10 K | $472.23 M |
| 03/27/2025 | $14.45 | $14.44 (-0.07%) | $14.53 | $13.84 | 927.12 K | $476.52 M |
| 03/26/2025 | $14.72 | $14.82 (0.68%) | $15.43 | $14.60 | 506.10 K | $489.06 M |
| 03/25/2025 | $14.49 | $14.65 (1.1%) | $14.67 | $14.05 | 1.32 M | $483.45 M |
| 03/24/2025 | $14.90 | $14.41 (-3.29%) | $14.91 | $14.31 | 670.95 K | $475.53 M |
| 03/21/2025 | $14.50 | $14.61 (0.76%) | $14.86 | $14.11 | 1.73 M | $482.13 M |
| 03/20/2025 | $15.09 | $14.79 (-1.99%) | $15.68 | $14.74 | 552.63 K | $488.07 M |
| 03/19/2025 | $15.21 | $15.17 (-0.26%) | $15.57 | $15.10 | 495.90 K | $500.61 M |
| 03/18/2025 | $15.78 | $15.19 (-3.74%) | $15.79 | $14.93 | 451.66 K | $501.27 M |
| 03/17/2025 | $14.78 | $15.87 (7.37%) | $16.18 | $14.78 | 637.94 K | $523.71 M |
| 03/14/2025 | $15.96 | $14.87 (-6.83%) | $15.96 | $14.81 | 512.03 K | $490.71 M |
| 03/13/2025 | $15.96 | $15.75 (-1.32%) | $16.03 | $15.26 | 496.21 K | $519.75 M |
| 03/12/2025 | $16.61 | $16.10 (-3.07%) | $16.71 | $15.74 | 534.03 K | $531.30 M |
| 03/11/2025 | $17.89 | $16.30 (-8.89%) | $17.89 | $16.00 | 660.00 K | $537.90 M |
| 03/10/2025 | $16.55 | $17.81 (7.61%) | $17.95 | $16.49 | 952.62 K | $587.73 M |
| 03/07/2025 | $15.88 | $16.61 (4.6%) | $17.07 | $15.60 | 743.04 K | $548.13 M |
| 03/06/2025 | $14.64 | $15.94 (8.88%) | $15.96 | $14.54 | 620.70 K | $526.02 M |
| 03/05/2025 | $14.97 | $14.72 (-1.67%) | $15.26 | $14.46 | 607.00 K | $485.76 M |
| 03/04/2025 | $14.18 | $14.87 (4.87%) | $15.10 | $13.89 | 890.80 K | $490.71 M |
| 03/03/2025 | $15.48 | $14.42 (-6.85%) | $15.93 | $14.11 | 1.27 M | $475.86 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.
