5 DAY PERFORMANCE
-3.37%
1 MONTH PERFORMANCE
-0.69%
3 MONTH PERFORMANCE
-37.03%
6 MONTH PERFORMANCE
-52.19%
YEAR-TO-DATE PERFORMANCE
-37.03%
1 YEAR PERFORMANCE
-73.01%
The ODP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $14.13 | $14.29 (1.13%) | $14.59 | $14.02 | 435,669 | $465.96 M |
| 03/28/2025 | $14.24 | $14.31 (0.49%) | $14.50 | $13.90 | 891,085 | $472.23 M |
| 03/27/2025 | $14.45 | $14.44 (-0.07%) | $14.53 | $13.84 | 927,115 | $476.52 M |
| 03/26/2025 | $14.72 | $14.82 (0.68%) | $15.43 | $14.60 | 506,100 | $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 | 670,949 | $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 | 552,633 | $488.07 M |
| 03/19/2025 | $15.21 | $15.17 (-0.26%) | $15.57 | $15.10 | 495,900 | $500.61 M |
| 03/18/2025 | $15.78 | $15.19 (-3.74%) | $15.79 | $14.93 | 451,657 | $501.27 M |
| 03/17/2025 | $14.78 | $15.87 (7.37%) | $16.18 | $14.78 | 637,940 | $523.71 M |
| 03/14/2025 | $15.96 | $14.87 (-6.83%) | $15.96 | $14.81 | 512,033 | $490.71 M |
| 03/13/2025 | $15.96 | $15.75 (-1.32%) | $16.03 | $15.26 | 496,209 | $519.75 M |
| 03/12/2025 | $16.61 | $16.10 (-3.07%) | $16.71 | $15.74 | 534,030 | $531.30 M |
| 03/11/2025 | $17.89 | $16.30 (-8.89%) | $17.89 | $16.00 | 660,000 | $537.90 M |
| 03/10/2025 | $16.55 | $17.81 (7.61%) | $17.95 | $16.49 | 952,620 | $587.73 M |
| 03/07/2025 | $15.88 | $16.61 (4.6%) | $17.07 | $15.60 | 743,036 | $548.13 M |
| 03/06/2025 | $14.64 | $15.94 (8.88%) | $15.96 | $14.54 | 620,700 | $526.02 M |
| 03/05/2025 | $14.97 | $14.72 (-1.67%) | $15.26 | $14.46 | 607,000 | $485.76 M |
| 03/04/2025 | $14.18 | $14.87 (4.87%) | $15.10 | $13.89 | 890,800 | $490.71 M |
| 03/03/2025 | $15.48 | $14.42 (-6.85%) | $15.93 | $14.11 | 1.27 M | $475.86 M |
| 02/28/2025 | $15.19 | $15.56 (2.44%) | $15.74 | $15.06 | 1.33 M | $513.48 M |
| 02/27/2025 | $15.03 | $15.28 (1.66%) | $15.53 | $14.74 | 1.07 M | $504.24 M |
| 02/26/2025 | $17.50 | $15.02 (-14.17%) | $17.56 | $13.44 | 1.69 M | $495.66 M |
| 02/25/2025 | $18.99 | $19.19 (1.05%) | $20.05 | $18.99 | 710,329 | $633.27 M |
| 02/24/2025 | $18.31 | $18.86 (3%) | $19.16 | $17.82 | 634,200 | $622.38 M |
| 02/21/2025 | $18.37 | $18.11 (-1.42%) | $18.47 | $17.74 | 517,021 | $597.63 M |
| 02/20/2025 | $18.74 | $18.07 (-3.58%) | $19.03 | $18.06 | 445,250 | $596.31 M |
| 02/19/2025 | $19.23 | $18.89 (-1.77%) | $19.41 | $18.70 | 507,000 | $623.37 M |
| 02/18/2025 | $20.13 | $19.41 (-3.58%) | $20.21 | $19.35 | 563,940 | $640.53 M |
| 02/14/2025 | $20.42 | $20.18 (-1.18%) | $21.00 | $20.12 | 205,330 | $665.94 M |
| 02/13/2025 | $20.25 | $20.23 (-0.1%) | $20.52 | $19.98 | 344,500 | $667.59 M |
| 02/12/2025 | $19.82 | $19.98 (0.81%) | $20.25 | $19.66 | 411,200 | $659.34 M |
| 02/11/2025 | $20.33 | $20.12 (-1.03%) | $20.60 | $19.96 | 406,132 | $663.96 M |
| 02/10/2025 | $20.75 | $20.39 (-1.73%) | $20.99 | $20.00 | 486,200 | $672.87 M |
| 02/07/2025 | $21.46 | $20.56 (-4.19%) | $21.50 | $20.52 | 337,150 | $678.48 M |
| 02/06/2025 | $21.81 | $21.59 (-1.01%) | $22.52 | $21.51 | 328,733 | $712.47 M |
| 02/05/2025 | $21.63 | $21.59 (-0.18%) | $21.94 | $21.29 | 299,000 | $712.47 M |
| 02/04/2025 | $21.23 | $21.64 (1.93%) | $21.92 | $20.84 | 328,000 | $714.12 M |
| 02/03/2025 | $22.01 | $21.22 (-3.59%) | $22.65 | $21.08 | 347,500 | $700.26 M |
| 01/31/2025 | $23.20 | $22.60 (-2.59%) | $23.23 | $22.21 | 416,900 | $745.80 M |
| 01/30/2025 | $23.78 | $23.39 (-1.64%) | $24.25 | $23.11 | 515,600 | $771.87 M |
| 01/29/2025 | $23.47 | $23.54 (0.3%) | $23.70 | $22.77 | 452,326 | $776.82 M |
| 01/28/2025 | $23.71 | $23.56 (-0.63%) | $23.97 | $23.13 | 413,700 | $777.48 M |
| 01/27/2025 | $22.65 | $23.67 (4.5%) | $24.41 | $22.63 | 850,327 | $781.11 M |
| 01/24/2025 | $22.51 | $22.49 (-0.09%) | $22.65 | $22.10 | 479,349 | $742.17 M |
| 01/23/2025 | $22.74 | $22.50 (-1.06%) | $23.44 | $22.46 | 395,035 | $742.50 M |
| 01/22/2025 | $24.30 | $22.87 (-5.88%) | $24.30 | $22.83 | 498,000 | $754.71 M |
| 01/21/2025 | $24.77 | $24.46 (-1.25%) | $25.16 | $24.33 | 489,000 | $807.18 M |
| 01/17/2025 | $24.62 | $24.78 (0.65%) | $24.97 | $24.12 | 285,428 | $817.74 M |
| 01/16/2025 | $24.68 | $24.36 (-1.3%) | $24.75 | $23.76 | 305,836 | $803.88 M |
| 01/15/2025 | $24.68 | $24.81 (0.53%) | $25.06 | $24.25 | 372,846 | $818.73 M |
| 01/14/2025 | $23.83 | $24.21 (1.59%) | $24.23 | $23.27 | 331,400 | $798.93 M |
| 01/13/2025 | $22.17 | $23.69 (6.86%) | $24.02 | $22.17 | 420,713 | $781.77 M |
| 01/10/2025 | $21.88 | $22.31 (1.97%) | $22.32 | $21.58 | 428,407 | $736.23 M |
| 01/08/2025 | $22.14 | $22.35 (0.95%) | $22.44 | $21.52 | 369,400 | $737.55 M |
| 01/07/2025 | $23.28 | $22.35 (-3.99%) | $23.45 | $21.81 | 482,842 | $737.55 M |
| 01/06/2025 | $22.16 | $23.12 (4.33%) | $23.62 | $22.16 | 514,500 | $762.96 M |
| 01/03/2025 | $22.11 | $22.12 (0.05%) | $22.37 | $21.61 | 354,700 | $729.96 M |
| 01/02/2025 | $23.02 | $22.00 (-4.43%) | $23.37 | $21.92 | 359,600 | $726.00 M |
| 12/31/2024 | $21.85 | $22.74 (4.07%) | $22.91 | $21.75 | 550,161 | $750.42 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.
