ODP Corporation (ODP)
24.77
0.41 (1.68%)
At close: Jan 17, 2025, 3:59 PM
24.78
0.04%
After-hours Jan 17, 2025, 04:00 PM EST
ODP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 24.62 | 24.97 | 24.12 | 24.78 | 0.42 | 1.72% | 285,422 |
| Jan 16, 2025 | 24.68 | 24.75 | 23.76 | 24.36 | -0.45 | -1.81% | 305,836 |
| Jan 15, 2025 | 24.68 | 25.06 | 24.25 | 24.81 | 0.60 | 2.48% | 372,846 |
| Jan 14, 2025 | 23.83 | 24.23 | 23.27 | 24.21 | 0.52 | 2.20% | 331,400 |
| Jan 13, 2025 | 22.17 | 24.02 | 22.17 | 23.69 | 1.38 | 6.19% | 420,713 |
| Jan 10, 2025 | 21.88 | 22.32 | 21.58 | 22.31 | -0.04 | -0.18% | 428,407 |
| Jan 8, 2025 | 22.14 | 22.44 | 21.52 | 22.35 | 0.00 | 0.00% | 369,400 |
| Jan 7, 2025 | 23.28 | 23.45 | 21.81 | 22.35 | -0.77 | -3.33% | 482,842 |
| Jan 6, 2025 | 22.16 | 23.62 | 22.16 | 23.12 | 1.00 | 4.52% | 514,500 |
| Jan 3, 2025 | 22.11 | 22.37 | 21.61 | 22.12 | 0.12 | 0.55% | 354,700 |
| Jan 2, 2025 | 23.02 | 23.37 | 21.92 | 22.00 | -0.74 | -3.25% | 359,600 |
| Dec 31, 2024 | 21.85 | 22.91 | 21.75 | 22.74 | 0.99 | 4.55% | 550,161 |
| Dec 30, 2024 | 22.80 | 22.98 | 21.66 | 21.75 | -1.17 | -5.10% | 668,600 |
| Dec 27, 2024 | 22.99 | 23.36 | 22.73 | 22.92 | -0.34 | -1.46% | 548,547 |
| Dec 26, 2024 | 23.86 | 23.90 | 23.26 | 23.26 | -0.80 | -3.33% | 401,377 |
| Dec 24, 2024 | 24.21 | 24.22 | 23.79 | 24.06 | -0.18 | -0.74% | 165,600 |
| Dec 23, 2024 | 24.00 | 24.65 | 23.74 | 24.24 | -0.13 | -0.53% | 403,830 |
| Dec 20, 2024 | 24.07 | 25.25 | 24.07 | 24.37 | 0.05 | 0.21% | 2,372,200 |
| Dec 19, 2024 | 26.28 | 26.28 | 24.27 | 24.32 | -1.72 | -6.61% | 708,100 |
| Dec 18, 2024 | 26.68 | 27.59 | 25.81 | 26.04 | -0.51 | -1.92% | 515,005 |
| Dec 17, 2024 | 26.31 | 26.89 | 26.13 | 26.55 | 0.14 | 0.53% | 520,300 |
| Dec 16, 2024 | 27.13 | 27.63 | 26.19 | 26.41 | -1.16 | -4.21% | 682,028 |
| Dec 13, 2024 | 27.80 | 28.04 | 26.43 | 27.57 | -0.40 | -1.43% | 373,943 |
| Dec 12, 2024 | 28.21 | 28.27 | 27.45 | 27.97 | -0.32 | -1.13% | 386,600 |
| Dec 11, 2024 | 28.55 | 28.84 | 27.78 | 28.29 | -0.08 | -0.28% | 478,000 |
| Dec 10, 2024 | 28.00 | 28.43 | 26.78 | 28.37 | 0.29 | 1.03% | 451,350 |
| Dec 9, 2024 | 26.29 | 28.32 | 25.94 | 28.08 | 2.15 | 8.29% | 630,840 |
| Dec 6, 2024 | 26.42 | 26.42 | 25.73 | 25.93 | -0.08 | -0.31% | 387,800 |
| Dec 5, 2024 | 26.69 | 26.82 | 25.63 | 26.01 | -0.68 | -2.55% | 473,248 |
| Dec 4, 2024 | 25.07 | 26.83 | 24.91 | 26.69 | 1.45 | 5.74% | 667,300 |
| Dec 3, 2024 | 24.64 | 25.31 | 24.40 | 25.24 | 0.63 | 2.56% | 698,342 |
| Dec 2, 2024 | 25.62 | 25.62 | 23.73 | 24.61 | -1.07 | -4.17% | 745,000 |
| Nov 29, 2024 | 26.16 | 26.35 | 25.55 | 25.68 | -0.45 | -1.72% | 471,116 |
| Nov 27, 2024 | 26.30 | 26.81 | 26.03 | 26.13 | -0.04 | -0.15% | 590,300 |
| Nov 26, 2024 | 26.77 | 26.77 | 25.96 | 26.17 | -0.77 | -2.86% | 491,310 |
| Nov 25, 2024 | 27.75 | 28.58 | 26.80 | 26.94 | -0.32 | -1.17% | 748,700 |
| Nov 22, 2024 | 26.89 | 27.51 | 26.76 | 27.26 | 0.63 | 2.37% | 394,135 |
| Nov 21, 2024 | 26.08 | 26.67 | 25.75 | 26.63 | 0.77 | 2.98% | 356,600 |
| Nov 20, 2024 | 25.60 | 25.97 | 25.60 | 25.86 | 0.05 | 0.19% | 452,100 |
| Nov 19, 2024 | 25.90 | 26.04 | 25.44 | 25.81 | -0.24 | -0.92% | 569,400 |
| Nov 18, 2024 | 25.22 | 26.07 | 24.88 | 26.05 | 0.87 | 3.46% | 491,600 |
| Nov 15, 2024 | 25.76 | 25.80 | 24.78 | 25.18 | -0.19 | -0.75% | 503,420 |
| Nov 14, 2024 | 25.20 | 25.57 | 24.86 | 25.37 | 0.45 | 1.81% | 476,700 |
| Nov 13, 2024 | 25.42 | 25.72 | 24.69 | 24.92 | -0.35 | -1.39% | 878,400 |
| Nov 12, 2024 | 26.94 | 27.04 | 25.02 | 25.27 | -1.58 | -5.88% | 667,600 |
| Nov 11, 2024 | 27.95 | 28.20 | 26.78 | 26.85 | -1.10 | -3.94% | 537,927 |
| Nov 8, 2024 | 27.80 | 28.58 | 27.52 | 27.95 | 0.22 | 0.79% | 494,613 |
| Nov 7, 2024 | 27.65 | 27.87 | 26.97 | 27.73 | 0.16 | 0.58% | 757,200 |
| Nov 6, 2024 | 28.03 | 29.14 | 25.87 | 27.57 | -3.54 | -11.38% | 1,796,300 |
| Nov 5, 2024 | 31.07 | 31.67 | 30.90 | 31.11 | -0.05 | -0.16% | 947,100 |