-
5 DAY PERFORMANCE
-9.19% -
1 MONTH PERFORMANCE
-16.62% -
3 MONTH PERFORMANCE
-7.64% -
6 MONTH PERFORMANCE
-37.67% -
YEAR-TO-DATE PERFORMANCE
-54.92% -
1 YEAR PERFORMANCE
-47.58%
The ODP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $25.20 | $25.37 (0.67%) | $25.57 | $24.86 | 476,669 | $837.21 M |
| 11/13/2024 | $25.42 | $24.92 (-1.97%) | $25.72 | $24.69 | 878,400 | $822.36 M |
| 11/12/2024 | $26.94 | $25.27 (-6.2%) | $27.04 | $25.02 | 667,600 | $833.91 M |
| 11/11/2024 | $27.95 | $26.85 (-3.94%) | $28.20 | $26.78 | 537,927 | $886.05 M |
| 11/08/2024 | $27.80 | $27.95 (0.54%) | $28.58 | $27.52 | 494,613 | $978.25 M |
| 11/07/2024 | $27.65 | $27.73 (0.29%) | $27.87 | $26.97 | 757,200 | $970.55 M |
| 11/06/2024 | $28.03 | $27.57 (-1.64%) | $29.14 | $25.87 | 1.80 M | $964.95 M |
| 11/05/2024 | $31.07 | $31.11 (0.13%) | $31.67 | $30.90 | 947,100 | $1.09 B |
| 11/04/2024 | $31.51 | $31.16 (-1.11%) | $32.21 | $31.06 | 437,304 | $1.09 B |
| 11/01/2024 | $31.30 | $31.49 (0.61%) | $31.95 | $31.15 | 506,800 | $1.10 B |
| 10/31/2024 | $31.16 | $31.03 (-0.42%) | $31.35 | $30.84 | 458,627 | $1.09 B |
| 10/30/2024 | $31.34 | $31.08 (-0.83%) | $31.80 | $31.04 | 424,231 | $1.09 B |
| 10/29/2024 | $31.58 | $31.48 (-0.32%) | $32.13 | $31.45 | 471,800 | $1.10 B |
| 10/28/2024 | $31.68 | $31.88 (0.63%) | $32.08 | $31.62 | 547,741 | $1.12 B |
| 10/25/2024 | $30.87 | $31.26 (1.26%) | $31.41 | $30.57 | 411,162 | $1.09 B |
| 10/24/2024 | $31.08 | $30.53 (-1.77%) | $31.08 | $30.31 | 312,707 | $1.07 B |
| 10/23/2024 | $30.67 | $30.90 (0.75%) | $31.03 | $30.57 | 395,800 | $1.08 B |
| 10/22/2024 | $30.70 | $30.82 (0.39%) | $30.89 | $30.33 | 385,600 | $1.08 B |
| 10/21/2024 | $31.37 | $30.74 (-2.01%) | $31.43 | $30.70 | 437,625 | $1.08 B |
| 10/18/2024 | $31.15 | $31.36 (0.67%) | $31.86 | $31.14 | 468,100 | $1.10 B |
| 10/17/2024 | $30.00 | $31.14 (3.8%) | $31.26 | $29.81 | 618,919 | $1.09 B |
| 10/16/2024 | $30.79 | $29.85 (-3.05%) | $30.96 | $29.83 | 389,329 | $1.04 B |
| 10/15/2024 | $30.10 | $30.44 (1.13%) | $30.68 | $30.10 | 526,305 | $1.07 B |
| 10/14/2024 | $29.94 | $30.14 (0.67%) | $30.29 | $29.71 | 328,247 | $1.05 B |
| 10/11/2024 | $29.99 | $30.05 (0.2%) | $30.42 | $29.96 | 275,720 | $1.05 B |
| 10/10/2024 | $30.00 | $30.06 (0.2%) | $30.21 | $29.92 | 408,543 | $1.05 B |
| 10/09/2024 | $30.45 | $30.22 (-0.76%) | $30.65 | $30.21 | 362,307 | $1.06 B |
| 10/08/2024 | $30.73 | $30.47 (-0.85%) | $30.82 | $30.21 | 444,934 | $1.07 B |
| 10/07/2024 | $30.47 | $30.72 (0.82%) | $30.92 | $30.25 | 523,800 | $1.08 B |
| 10/04/2024 | $30.53 | $30.47 (-0.2%) | $31.08 | $30.39 | 476,708 | $1.07 B |
| 10/03/2024 | $29.57 | $29.94 (1.25%) | $30.02 | $29.35 | 377,170 | $1.05 B |
| 10/02/2024 | $29.77 | $29.82 (0.17%) | $30.36 | $29.73 | 616,301 | $1.04 B |
| 10/01/2024 | $29.51 | $29.95 (1.49%) | $30.14 | $29.36 | 512,449 | $1.05 B |
| 09/30/2024 | $29.26 | $29.75 (1.67%) | $30.03 | $29.23 | 979,913 | $1.04 B |
| 09/27/2024 | $29.21 | $29.37 (0.55%) | $29.57 | $28.84 | 451,425 | $1.03 B |
| 09/26/2024 | $29.27 | $28.75 (-1.78%) | $29.30 | $28.37 | 572,000 | $1.01 B |
| 09/25/2024 | $29.19 | $28.61 (-1.99%) | $29.43 | $28.58 | 537,500 | $1.00 B |
| 09/24/2024 | $29.39 | $29.31 (-0.27%) | $29.71 | $29.15 | 520,827 | $1.03 B |
| 09/23/2024 | $28.82 | $29.06 (0.83%) | $29.34 | $28.57 | 712,953 | $1.02 B |
| 09/20/2024 | $29.49 | $28.64 (-2.88%) | $29.57 | $28.62 | 1.27 M | $1.00 B |
| 09/19/2024 | $30.63 | $29.74 (-2.91%) | $30.65 | $29.66 | 705,402 | $1.04 B |
| 09/18/2024 | $29.68 | $29.79 (0.37%) | $30.55 | $29.46 | 731,003 | $1.04 B |
| 09/17/2024 | $29.67 | $29.77 (0.34%) | $30.53 | $29.49 | 401,245 | $1.04 B |
| 09/16/2024 | $29.63 | $29.35 (-0.94%) | $29.92 | $29.29 | 482,600 | $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 |