Skip to main content
The ODP Corporation (ODP)
NASDAQ: ODP · Real-Time Price · USD
27.98
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
27.98
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST

The ODP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.9927.9927.9827.9827.980.04%745,185
Dec 4, 202527.9827.9827.9727.9727.97-1,255,823
Dec 3, 202527.9827.9927.9627.9727.97-922,463
Dec 2, 202527.9827.9827.9627.9727.97-613,636
Dec 1, 202527.9728.0027.9627.9727.97-668,031
Nov 28, 202527.9727.9827.9427.9727.970.21%363,155
Nov 26, 202527.9527.9827.9127.9127.91-0.11%877,453
Nov 25, 202527.9827.9927.9327.9427.940.04%977,801
Nov 24, 202527.9127.9727.9127.9327.930.04%1,298,038
Nov 21, 202527.8827.9427.8727.9227.920.22%1,441,512
Nov 20, 202527.9027.9427.8627.8627.86-0.07%1,575,910
Nov 19, 202527.8927.9027.8727.8827.880.07%810,551
Nov 18, 202527.8727.8827.8527.8627.860.04%1,494,619
Nov 17, 202527.8827.9027.8527.8527.85-0.07%1,274,990
Nov 14, 202527.8727.9027.8527.8727.870.07%1,172,282
Nov 13, 202527.9027.9027.8527.8527.85-0.07%920,762
Nov 12, 202527.9027.9327.8727.8727.87-0.04%795,685
Nov 11, 202527.8527.9127.8527.8827.880.04%836,577
Nov 10, 202527.8827.8927.8527.8727.870.07%905,995
Nov 7, 202527.9127.9127.8427.8527.850.04%1,543,384
Nov 6, 202527.8527.9227.8427.8427.84-0.18%777,461
Nov 5, 202527.8327.9227.8227.8927.890.32%891,207
Nov 4, 202527.8427.8727.8027.8027.80-0.04%775,583
Nov 3, 202527.8227.8727.8027.8127.81-0.25%935,850
Oct 31, 202527.8027.9227.7927.8827.880.22%828,645
Oct 30, 202527.7927.8427.7827.8227.820.18%1,449,020
Oct 29, 202527.7927.8327.7727.7727.77-0.11%1,462,129
Oct 28, 202527.8227.8427.7727.8027.80-936,441
Oct 27, 202527.8127.8227.7627.8027.800.14%533,745
Oct 24, 202527.7827.8327.7527.7627.76-0.07%639,591
Oct 23, 202527.7727.8227.7627.7827.780.04%621,392
Oct 22, 202527.7727.8227.7527.7727.77-0.04%1,167,689
Oct 21, 202527.7827.8327.7727.7827.78-0.07%562,581
Oct 20, 202527.8027.8227.7527.8027.800.14%483,460
Oct 17, 202527.7727.7927.6827.7627.76-0.11%739,630
Oct 16, 202527.8827.9427.7727.7927.79-0.57%914,750
Oct 15, 202527.8227.9727.8227.9527.950.54%766,422
Oct 14, 202527.8027.9027.7427.8027.80-0.36%582,179
Oct 13, 202527.7927.9027.7527.9027.900.65%476,413
Oct 10, 202527.7527.8127.6927.7227.72-0.04%1,741,389
Oct 9, 202527.7527.7827.6627.7327.73-0.11%1,296,365
Oct 8, 202527.7727.7927.7127.7627.760.14%1,567,917
Oct 7, 202527.7427.7527.6627.7227.72-1,980,931
Oct 6, 202527.8427.8727.6527.7227.72-0.54%1,340,976
Oct 3, 202527.8427.8927.8127.8727.870.20%1,248,293
Oct 2, 202527.8627.9127.8027.8227.82-0.41%944,747
Oct 1, 202527.8927.9627.8027.9327.930.29%851,856
Sep 30, 202527.9227.9727.8027.8527.85-0.07%890,139
Sep 29, 202527.9827.9827.8027.8727.87-0.39%1,518,332
Sep 26, 202527.9828.0327.9127.9827.980.04%920,915
Sep 25, 202527.8028.0427.7927.9727.970.58%2,134,426
Sep 24, 202527.8327.8727.7927.8127.81-0.18%2,036,244
Sep 23, 202527.7327.9027.7127.8627.860.65%3,481,356
Sep 22, 202527.7327.8627.6127.6827.6832.95%6,286,127
Sep 19, 202521.6821.6820.4620.8220.82-4.58%963,174
Sep 18, 202521.7522.2421.5521.8221.820.65%381,379
Sep 17, 202521.5622.6121.5621.6821.681.17%648,801
Sep 16, 202520.5721.4720.2621.4321.434.69%556,832
Sep 15, 202520.3520.7420.0520.4720.47-1.25%461,588
Sep 12, 202521.1021.3120.4020.7320.73-2.68%389,887
Sep 11, 202520.3021.4920.1821.3021.304.82%532,446
Sep 10, 202520.6520.9420.2920.3220.32-1.50%539,285
Sep 9, 202521.2521.2720.4720.6320.63-3.28%417,757
Sep 8, 202522.1322.1321.1321.3321.33-3.96%301,527
Sep 5, 202521.3722.2921.3622.2122.214.22%369,553
Sep 4, 202521.3021.3720.7521.3121.310.71%272,766
Sep 3, 202520.3121.4120.3121.1621.162.92%395,051
Sep 2, 202519.9020.7219.5220.5620.561.48%554,076
Aug 29, 202520.7320.9220.2220.2620.26-2.17%346,210
Aug 28, 202521.3421.6320.5020.7120.71-2.54%663,241
Aug 27, 202520.1621.3620.1521.2521.255.46%377,187
Aug 26, 202520.6320.7020.0020.1520.15-2.37%483,203
Aug 25, 202521.0921.0920.1220.6420.64-3.23%414,977
Aug 22, 202520.4621.9220.2621.3321.336.28%539,333
Aug 21, 202520.3220.4819.9120.0720.07-2.57%362,602
Aug 20, 202520.8721.1220.5020.6020.60-1.90%266,323
Aug 19, 202520.7721.6220.6821.0021.002.19%260,581
Aug 18, 202521.0021.2120.4720.5520.55-2.51%476,620
Aug 15, 202520.9521.7920.7821.0821.081.44%538,063
Aug 14, 202519.7520.9219.5420.7820.782.31%430,801
Aug 13, 202519.5020.5019.3720.3120.314.58%537,512
Aug 12, 202518.5319.4418.2719.4219.426.70%417,898
Aug 11, 202519.4319.8017.9018.2018.20-6.23%485,655
Aug 8, 202519.3719.8619.3419.4119.41-1.12%353,956
Aug 7, 202519.4619.8218.8619.6319.632.19%518,139
Aug 6, 202519.0119.2316.5519.2119.219.46%739,054
Aug 5, 202518.3218.3817.5217.5517.55-3.04%646,729
Aug 4, 202517.2818.1517.2818.1018.105.42%510,287
Aug 1, 202517.6817.6816.9217.1717.17-3.76%691,160
Jul 31, 202518.5618.8217.7617.8417.84-4.70%417,876
Jul 30, 202518.4019.1417.9518.7218.721.46%863,007
Jul 29, 202518.0618.9517.0718.4518.452.10%1,057,058
Jul 28, 202518.5818.6418.0018.0718.07-2.74%331,955
Jul 25, 202518.2018.6617.4418.5818.582.20%249,384
Jul 24, 202518.5518.7418.1318.1818.18-3.35%364,787
Jul 23, 202518.0118.8217.5718.8118.815.03%471,550
Jul 22, 202517.0518.1317.0517.9117.915.98%464,967
Jul 21, 202517.5417.7816.8216.9016.90-2.99%367,033
Jul 18, 202518.4818.4817.3717.4217.42-4.55%459,350
Jul 17, 202517.9918.6917.9218.2518.251.87%347,739