5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-8.70%
3 MONTH PERFORMANCE
-24.65%
6 MONTH PERFORMANCE
-43.70%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
-59.63%
The ODP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $23.02 | $22.67 (-1.52%) | $23.37 | $22.67 | 38,549 | |
| 12/31/2024 | $21.85 | $22.74 (4.07%) | $22.91 | $21.75 | 550,135 | $750.42 M |
| 12/30/2024 | $22.80 | $21.75 (-4.61%) | $22.98 | $21.66 | 668,600 | $717.75 M |
| 12/27/2024 | $22.99 | $22.92 (-0.3%) | $23.36 | $22.73 | 548,547 | $756.36 M |
| 12/26/2024 | $23.86 | $23.26 (-2.51%) | $23.90 | $23.26 | 401,377 | $767.58 M |
| 12/24/2024 | $24.21 | $24.06 (-0.62%) | $24.22 | $23.79 | 165,600 | $793.98 M |
| 12/23/2024 | $24.00 | $24.24 (1%) | $24.65 | $23.74 | 403,830 | $799.92 M |
| 12/20/2024 | $24.07 | $24.37 (1.25%) | $25.25 | $24.07 | 2.37 M | $804.21 M |
| 12/19/2024 | $26.28 | $24.32 (-7.46%) | $26.28 | $24.27 | 708,100 | $802.56 M |
| 12/18/2024 | $26.68 | $26.04 (-2.4%) | $27.59 | $25.81 | 515,005 | $859.32 M |
| 12/17/2024 | $26.31 | $26.55 (0.91%) | $26.89 | $26.13 | 520,300 | $876.15 M |
| 12/16/2024 | $27.13 | $26.41 (-2.65%) | $27.63 | $26.19 | 682,028 | $871.53 M |
| 12/13/2024 | $27.80 | $27.57 (-0.83%) | $28.04 | $26.43 | 373,943 | $909.81 M |
| 12/12/2024 | $28.21 | $27.97 (-0.85%) | $28.27 | $27.45 | 386,600 | $923.01 M |
| 12/11/2024 | $28.55 | $28.29 (-0.91%) | $28.84 | $27.78 | 478,000 | $933.57 M |
| 12/10/2024 | $28.00 | $28.37 (1.32%) | $28.43 | $26.78 | 451,350 | $936.21 M |
| 12/09/2024 | $26.29 | $28.08 (6.81%) | $28.32 | $25.94 | 630,840 | $926.64 M |
| 12/06/2024 | $26.42 | $25.93 (-1.85%) | $26.42 | $25.73 | 387,800 | $855.69 M |
| 12/05/2024 | $26.69 | $26.01 (-2.55%) | $26.82 | $25.63 | 473,248 | $858.33 M |
| 12/04/2024 | $25.07 | $26.69 (6.46%) | $26.83 | $24.91 | 667,300 | $880.77 M |
| 12/03/2024 | $24.64 | $25.24 (2.44%) | $25.31 | $24.40 | 698,342 | $832.92 M |
| 12/02/2024 | $25.62 | $24.61 (-3.94%) | $25.62 | $23.73 | 745,000 | $812.13 M |
| 11/29/2024 | $26.16 | $25.68 (-1.83%) | $26.35 | $25.55 | 471,116 | $847.44 M |
| 11/27/2024 | $26.30 | $26.13 (-0.65%) | $26.81 | $26.03 | 590,300 | $862.29 M |
| 11/26/2024 | $26.77 | $26.17 (-2.24%) | $26.77 | $25.96 | 491,310 | $863.61 M |
| 11/25/2024 | $27.75 | $26.94 (-2.92%) | $28.58 | $26.80 | 748,700 | $889.02 M |
| 11/22/2024 | $26.89 | $27.26 (1.38%) | $27.51 | $26.76 | 394,135 | $899.58 M |
| 11/21/2024 | $26.08 | $26.63 (2.11%) | $26.67 | $25.75 | 356,600 | $878.79 M |
| 11/20/2024 | $25.60 | $25.86 (1.02%) | $25.97 | $25.60 | 452,100 | $853.38 M |
| 11/19/2024 | $25.90 | $25.81 (-0.35%) | $26.04 | $25.44 | 569,400 | $851.73 M |
| 11/18/2024 | $25.22 | $26.05 (3.29%) | $26.07 | $24.88 | 491,600 | $859.65 M |
| 11/15/2024 | $25.76 | $25.18 (-2.25%) | $25.80 | $24.78 | 503,420 | $830.94 M |
| 11/14/2024 | $25.20 | $25.37 (0.67%) | $25.57 | $24.86 | 476,700 | $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 |