5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.61%
3 MONTH PERFORMANCE
+31.25%
6 MONTH PERFORMANCE
+57.67%
YEAR-TO-DATE PERFORMANCE
+23.00%
1 YEAR PERFORMANCE
+4.80%
The ODP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $27.98 | $27.97 (-0.04%) | $27.98 | $27.97 | 1.25 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 |
| 10/31/2025 | $27.80 | $27.88 (0.29%) | $27.92 | $27.79 | 828.65 K | $836.40 M |
| 10/30/2025 | $27.79 | $27.82 (0.11%) | $27.84 | $27.78 | 1.45 M | $834.60 M |
| 10/29/2025 | $27.79 | $27.77 (-0.07%) | $27.83 | $27.77 | 1.46 M | $833.10 M |
| 10/28/2025 | $27.82 | $27.80 (-0.07%) | $27.84 | $27.77 | 936.44 K | $834.00 M |
| 10/27/2025 | $27.81 | $27.80 (-0.04%) | $27.82 | $27.76 | 533.75 K | $834.00 M |
| 10/24/2025 | $27.78 | $27.76 (-0.07%) | $27.83 | $27.75 | 639.60 K | $832.80 M |
| 10/23/2025 | $27.77 | $27.78 (0.04%) | $27.82 | $27.76 | 621.40 K | $833.40 M |
| 10/22/2025 | $27.77 | $27.77 (0%) | $27.82 | $27.75 | 1.17 M | $833.10 M |
| 10/21/2025 | $27.78 | $27.78 (0%) | $27.83 | $27.77 | 562.60 K | $833.40 M |
| 10/20/2025 | $27.80 | $27.80 (0%) | $27.82 | $27.75 | 483.50 K | $834.00 M |
| 10/17/2025 | $27.77 | $27.76 (-0.04%) | $27.79 | $27.68 | 739.63 K | $832.80 M |
| 10/16/2025 | $27.88 | $27.79 (-0.32%) | $27.94 | $27.77 | 914.80 K | $833.70 M |
| 10/15/2025 | $27.82 | $27.95 (0.47%) | $27.97 | $27.82 | 766.42 K | $838.50 M |
| 10/14/2025 | $27.80 | $27.80 (0%) | $27.90 | $27.74 | 582.20 K | $834.00 M |
| 10/13/2025 | $27.79 | $27.90 (0.4%) | $27.90 | $27.75 | 476.41 K | $837.00 M |
| 10/10/2025 | $27.75 | $27.72 (-0.11%) | $27.81 | $27.69 | 1.74 M | $831.60 M |
| 10/09/2025 | $27.75 | $27.73 (-0.07%) | $27.78 | $27.66 | 1.30 M | $831.90 M |
| 10/08/2025 | $27.77 | $27.76 (-0.04%) | $27.79 | $27.71 | 1.57 M | $832.80 M |
| 10/07/2025 | $27.74 | $27.72 (-0.07%) | $27.75 | $27.66 | 1.98 M | $831.60 M |
| 10/06/2025 | $27.84 | $27.72 (-0.43%) | $27.87 | $27.65 | 1.34 M | $831.60 M |
| 10/03/2025 | $27.84 | $27.87 (0.11%) | $27.89 | $27.81 | 1.25 M | $836.10 M |
| 10/02/2025 | $27.86 | $27.82 (-0.14%) | $27.91 | $27.80 | 944.75 K | $834.60 M |
| 10/01/2025 | $27.89 | $27.93 (0.14%) | $27.96 | $27.80 | 851.90 K | $837.90 M |
| 09/30/2025 | $27.92 | $27.85 (-0.25%) | $27.97 | $27.80 | 890.14 K | $835.50 M |
| 09/29/2025 | $27.98 | $27.87 (-0.39%) | $27.98 | $27.80 | 1.52 M | $836.10 M |
| 09/26/2025 | $27.98 | $27.98 (0%) | $28.03 | $27.91 | 920.92 K | $839.40 M |
| 09/25/2025 | $27.80 | $27.97 (0.61%) | $28.04 | $27.79 | 2.13 M | $839.10 M |
| 09/24/2025 | $27.83 | $27.81 (-0.07%) | $27.87 | $27.79 | 2.04 M | $834.30 M |
| 09/23/2025 | $27.73 | $27.86 (0.47%) | $27.90 | $27.71 | 3.48 M | $835.80 M |
| 09/22/2025 | $27.73 | $27.68 (-0.18%) | $27.86 | $27.61 | 6.29 M | $830.40 M |
| 09/19/2025 | $21.68 | $20.82 (-3.97%) | $21.68 | $20.46 | 963.20 K | $624.60 M |
| 09/18/2025 | $21.75 | $21.82 (0.32%) | $22.24 | $21.55 | 381.40 K | $654.60 M |
| 09/17/2025 | $21.56 | $21.68 (0.56%) | $22.61 | $21.56 | 648.80 K | $650.40 M |
| 09/16/2025 | $20.57 | $21.43 (4.18%) | $21.47 | $20.26 | 556.83 K | $642.90 M |
| 09/15/2025 | $20.35 | $20.47 (0.59%) | $20.74 | $20.05 | 461.60 K | $614.10 M |
| 09/12/2025 | $21.10 | $20.73 (-1.75%) | $21.31 | $20.40 | 389.90 K | $621.90 M |
| 09/11/2025 | $20.30 | $21.30 (4.93%) | $21.49 | $20.18 | 532.45 K | $639.00 M |
| 09/10/2025 | $20.65 | $20.32 (-1.6%) | $20.94 | $20.29 | 539.30 K | $609.60 M |
| 09/09/2025 | $21.25 | $20.63 (-2.92%) | $21.27 | $20.47 | 417.80 K | $618.90 M |
| 09/08/2025 | $22.13 | $21.33 (-3.62%) | $22.13 | $21.13 | 301.53 K | $639.90 M |
| 09/05/2025 | $21.37 | $22.21 (3.93%) | $22.29 | $21.36 | 369.55 K | $666.30 M |
| 09/04/2025 | $21.30 | $21.31 (0.05%) | $21.37 | $20.75 | 272.80 K | $639.30 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.
