ODP Corporation (ODP)
14.68
0.26 (1.80%)
At close: Mar 04, 2025, 11:39 AM
ODP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.48 | 15.93 | 14.11 | 14.43 | -1.13 | -7.26% | 1,271,034 |
| Feb 28, 2025 | 15.19 | 15.74 | 15.06 | 15.56 | 0.28 | 1.83% | 1,329,000 |
| Feb 27, 2025 | 15.03 | 15.53 | 14.74 | 15.28 | 0.26 | 1.73% | 1,073,300 |
| Feb 26, 2025 | 17.50 | 17.56 | 13.44 | 15.02 | -4.17 | -21.73% | 1,685,455 |
| Feb 25, 2025 | 18.99 | 20.05 | 18.99 | 19.19 | 0.33 | 1.75% | 710,329 |
| Feb 24, 2025 | 18.31 | 19.16 | 17.82 | 18.86 | 0.75 | 4.14% | 634,200 |
| Feb 21, 2025 | 18.37 | 18.47 | 17.74 | 18.11 | 0.04 | 0.22% | 517,021 |
| Feb 20, 2025 | 18.74 | 19.03 | 18.06 | 18.07 | -0.82 | -4.34% | 445,250 |
| Feb 19, 2025 | 19.23 | 19.41 | 18.70 | 18.89 | -0.52 | -2.68% | 507,000 |
| Feb 18, 2025 | 20.13 | 20.21 | 19.35 | 19.41 | -0.77 | -3.82% | 563,940 |
| Feb 14, 2025 | 20.42 | 21.00 | 20.12 | 20.18 | -0.05 | -0.25% | 205,330 |
| Feb 13, 2025 | 20.25 | 20.52 | 19.98 | 20.23 | 0.25 | 1.25% | 344,500 |
| Feb 12, 2025 | 19.82 | 20.25 | 19.66 | 19.98 | -0.14 | -0.70% | 411,200 |
| Feb 11, 2025 | 20.33 | 20.60 | 19.96 | 20.12 | -0.27 | -1.32% | 406,132 |
| Feb 10, 2025 | 20.75 | 20.99 | 20.00 | 20.39 | -0.17 | -0.83% | 486,200 |
| Feb 7, 2025 | 21.46 | 21.50 | 20.52 | 20.56 | -1.03 | -4.77% | 337,150 |
| Feb 6, 2025 | 21.81 | 22.52 | 21.51 | 21.59 | 0.00 | 0.00% | 328,733 |
| Feb 5, 2025 | 21.63 | 21.94 | 21.29 | 21.59 | -0.05 | -0.23% | 299,000 |
| Feb 4, 2025 | 21.23 | 21.92 | 20.84 | 21.64 | 0.42 | 1.98% | 328,000 |
| Feb 3, 2025 | 22.01 | 22.65 | 21.08 | 21.22 | -1.38 | -6.11% | 347,500 |
| Jan 31, 2025 | 23.20 | 23.23 | 22.21 | 22.60 | -0.79 | -3.38% | 416,900 |
| Jan 30, 2025 | 23.78 | 24.25 | 23.11 | 23.39 | -0.15 | -0.64% | 515,600 |
| Jan 29, 2025 | 23.47 | 23.70 | 22.77 | 23.54 | -0.02 | -0.08% | 452,326 |
| Jan 28, 2025 | 23.71 | 23.97 | 23.13 | 23.56 | -0.11 | -0.46% | 413,700 |
| Jan 27, 2025 | 22.65 | 24.41 | 22.63 | 23.67 | 1.18 | 5.25% | 850,327 |
| Jan 24, 2025 | 22.51 | 22.65 | 22.10 | 22.49 | -0.01 | -0.04% | 479,349 |
| Jan 23, 2025 | 22.74 | 23.44 | 22.46 | 22.50 | -0.37 | -1.62% | 395,035 |
| Jan 22, 2025 | 24.30 | 24.30 | 22.83 | 22.87 | -1.59 | -6.50% | 498,000 |
| Jan 21, 2025 | 24.77 | 25.16 | 24.33 | 24.46 | -0.32 | -1.29% | 489,000 |
| Jan 17, 2025 | 24.62 | 24.97 | 24.12 | 24.78 | 0.42 | 1.72% | 285,428 |
| 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 |