ODP Corporation (ODP)
NASDAQ: ODP
· Real-Time Price · USD
21.52
1.45 (7.22%)
At close: Aug 22, 2025, 1:43 PM
ODP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 20.32 | 20.48 | 19.91 | 20.07 | 20.07 | -2.57% | 362,601 |
| 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 |
| Aug 7, 2025 | 19.46 | 19.82 | 18.86 | 19.63 | 19.63 | 2.19% | 518,139 |
| Aug 6, 2025 | 19.01 | 19.23 | 16.55 | 19.21 | 19.21 | 9.46% | 739,100 |
| Aug 5, 2025 | 18.32 | 18.38 | 17.52 | 17.55 | 17.55 | -3.04% | 646,729 |
| Aug 4, 2025 | 17.28 | 18.15 | 17.28 | 18.10 | 18.10 | 5.42% | 510,300 |
| Aug 1, 2025 | 17.68 | 17.68 | 16.92 | 17.17 | 17.17 | -3.76% | 691,200 |
| Jul 31, 2025 | 18.56 | 18.82 | 17.76 | 17.84 | 17.84 | -4.70% | 417,900 |
| Jul 30, 2025 | 18.40 | 19.14 | 17.95 | 18.72 | 18.72 | 1.46% | 863,007 |
| Jul 29, 2025 | 18.06 | 18.95 | 17.07 | 18.45 | 18.45 | 2.10% | 1,057,100 |
| Jul 28, 2025 | 18.58 | 18.64 | 18.00 | 18.07 | 18.07 | -2.74% | 332,000 |
| Jul 25, 2025 | 18.20 | 18.66 | 17.44 | 18.58 | 18.58 | 2.20% | 249,400 |