Price Alert

ODP Corporation (ODP)

NASDAQ: ODP · Real-Time Price · USD

27.98

0.01 (0.04%)

At close: Sep 26, 2025, 3:59 PM

27.86

-0.43%

After-hours: Sep 26, 2025, 07:58 PM EDT

ODP Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	27.98	28.03	27.91	27.98	27.98	0.04%	920,730
Sep 25, 2025	27.80	28.04	27.79	27.97	27.97	0.58%	2,134,426
Sep 24, 2025	27.83	27.87	27.79	27.81	27.81	-0.18%	2,036,244
Sep 23, 2025	27.73	27.90	27.71	27.86	27.86	0.65%	3,481,400
Sep 22, 2025	27.73	27.86	27.61	27.68	27.68	32.95%	6,286,127
Sep 19, 2025	21.68	21.68	20.46	20.82	20.82	-4.58%	963,200
Sep 18, 2025	21.75	22.24	21.55	21.82	21.82	0.65%	381,400
Sep 17, 2025	21.56	22.61	21.56	21.68	21.68	1.17%	648,801
Sep 16, 2025	20.57	21.47	20.26	21.43	21.43	4.69%	556,832
Sep 15, 2025	20.35	20.74	20.05	20.47	20.47	-1.25%	461,600
Sep 12, 2025	21.10	21.31	20.40	20.73	20.73	-2.68%	389,900
Sep 11, 2025	20.30	21.49	20.18	21.30	21.30	4.82%	532,446
Sep 10, 2025	20.65	20.94	20.29	20.32	20.32	-1.50%	539,300
Sep 9, 2025	21.25	21.27	20.47	20.63	20.63	-3.28%	417,800
Sep 8, 2025	22.13	22.13	21.13	21.33	21.33	-3.96%	301,527
Sep 5, 2025	21.37	22.29	21.36	22.21	22.21	4.22%	369,553
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