ODP Corporation (ODP)
NASDAQ: ODP
· Real-Time Price · USD
22.19
0.88 (4.13%)
At close: Sep 05, 2025, 3:59 PM
22.46
1.22%
After-hours: Sep 05, 2025, 07:42 PM EDT
ODP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.37 | 22.29 | 21.36 | 22.21 | 22.21 | 4.22% | 369,481 |
| Sep 4, 2025 | 21.30 | 21.37 | 20.75 | 21.31 | 21.31 | 0.71% | 272,800 |
| Sep 3, 2025 | 20.31 | 21.41 | 20.31 | 21.16 | 21.16 | 2.92% | 395,100 |
| Sep 2, 2025 | 19.90 | 20.72 | 19.52 | 20.56 | 20.56 | 1.48% | 554,100 |
| Aug 29, 2025 | 20.73 | 20.92 | 20.22 | 20.26 | 20.26 | -2.17% | 346,210 |
| Aug 28, 2025 | 21.34 | 21.63 | 20.50 | 20.71 | 20.71 | -2.54% | 663,241 |
| Aug 27, 2025 | 20.16 | 21.36 | 20.15 | 21.25 | 21.25 | 5.46% | 377,200 |
| Aug 26, 2025 | 20.63 | 20.70 | 20.00 | 20.15 | 20.15 | -2.37% | 483,203 |
| Aug 25, 2025 | 21.09 | 21.09 | 20.12 | 20.64 | 20.64 | -3.23% | 415,000 |
| Aug 22, 2025 | 20.46 | 21.92 | 20.26 | 21.33 | 21.33 | 6.28% | 539,333 |
| Aug 21, 2025 | 20.32 | 20.48 | 19.91 | 20.07 | 20.07 | -2.57% | 362,602 |
| Aug 20, 2025 | 20.87 | 21.12 | 20.50 | 20.60 | 20.60 | -1.90% | 266,323 |
| Aug 19, 2025 | 20.77 | 21.62 | 20.68 | 21.00 | 21.00 | 2.19% | 260,600 |
| Aug 18, 2025 | 21.00 | 21.21 | 20.47 | 20.55 | 20.55 | -2.51% | 476,620 |
| Aug 15, 2025 | 20.95 | 21.79 | 20.78 | 21.08 | 21.08 | 1.44% | 538,100 |
| Aug 14, 2025 | 19.75 | 20.92 | 19.54 | 20.78 | 20.78 | 2.31% | 430,801 |
| Aug 13, 2025 | 19.50 | 20.50 | 19.37 | 20.31 | 20.31 | 4.58% | 537,512 |
| Aug 12, 2025 | 18.53 | 19.44 | 18.27 | 19.42 | 19.42 | 6.70% | 417,900 |
| Aug 11, 2025 | 19.43 | 19.80 | 17.90 | 18.20 | 18.20 | -6.23% | 485,655 |
| Aug 8, 2025 | 19.37 | 19.86 | 19.34 | 19.41 | 19.41 | -1.12% | 354,000 |