ODP Corp (ODP) Historical Stock Data
25.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ODP is down -0.32% a day on average. There have been 17 days where ODP Corp closed green and 13 days where ODP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.60 | 25.86 | ↑$0.26 (1.02%) | 25.60 | 25.97 | 452.09K |
| 2024-11-19 | 25.90 | 25.81 | ↓$0.09 (-0.35%) | 25.44 | 26.04 | 526.34K |
| 2024-11-18 | 25.22 | 26.05 | ↑$0.83 (3.29%) | 24.88 | 26.07 | 491.57K |
| 2024-11-15 | 25.76 | 25.18 | ↓$0.58 (-2.25%) | 24.78 | 25.80 | 503.42K |
| 2024-11-14 | 25.20 | 25.37 | ↑$0.17 (0.67%) | 24.86 | 25.57 | 476.67K |
| 2024-11-13 | 25.42 | 24.92 | ↓$0.50 (-1.97%) | 24.69 | 25.72 | 878.35K |
| 2024-11-12 | 26.94 | 25.27 | ↓$1.67 (-6.20%) | 25.02 | 27.04 | 667.57K |
| 2024-11-11 | 27.95 | 26.85 | ↓$1.10 (-3.94%) | 26.78 | 28.20 | 537.91K |
| 2024-11-08 | 27.80 | 27.95 | ↑$0.15 (0.54%) | 27.52 | 28.58 | 494.61K |
| 2024-11-07 | 27.65 | 27.73 | ↑$0.08 (0.29%) | 26.97 | 27.87 | 757.18K |
| 2024-11-06 | 28.03 | 27.57 | ↓$0.46 (-1.64%) | 25.87 | 29.14 | 1.70M |
| 2024-11-05 | 31.07 | 31.11 | ↑$0.04 (0.13%) | 30.90 | 31.67 | 0.91M |
| 2024-11-04 | 31.51 | 31.16 | ↓$0.35 (-1.11%) | 31.06 | 32.21 | 437.29K |
| 2024-11-01 | 31.30 | 31.49 | ↑$0.19 (0.61%) | 31.15 | 31.95 | 506.78K |
| 2024-10-31 | 31.16 | 31.03 | ↓$0.13 (-0.42%) | 30.84 | 31.35 | 421.87K |
| 2024-10-30 | 31.34 | 31.08 | ↓$0.26 (-0.83%) | 31.04 | 31.80 | 424.23K |
| 2024-10-29 | 31.58 | 31.48 | ↓$0.10 (-0.32%) | 31.45 | 32.13 | 471.75K |
| 2024-10-28 | 31.68 | 31.88 | ↑$0.20 (0.63%) | 31.62 | 32.08 | 547.74K |
| 2024-10-25 | 30.87 | 31.26 | ↑$0.39 (1.26%) | 30.57 | 31.41 | 373.34K |
| 2024-10-24 | 31.08 | 30.53 | ↓$0.55 (-1.77%) | 30.31 | 31.08 | 312.71K |
| 2024-10-23 | 30.67 | 30.90 | ↑$0.23 (0.75%) | 30.57 | 31.03 | 395.79K |
| 2024-10-22 | 30.70 | 30.82 | ↑$0.12 (0.39%) | 30.33 | 30.89 | 385.59K |
| 2024-10-21 | 31.37 | 30.74 | ↓$0.63 (-2.01%) | 30.70 | 31.43 | 437.63K |
| 2024-10-18 | 31.15 | 31.36 | ↑$0.21 (0.67%) | 31.14 | 31.86 | 468.07K |
| 2024-10-17 | 30.00 | 31.14 | ↑$1.14 (3.80%) | 29.81 | 31.26 | 618.91K |
| 2024-10-16 | 30.79 | 29.85 | ↓$0.94 (-3.05%) | 29.83 | 30.96 | 389.33K |
| 2024-10-15 | 30.10 | 30.44 | ↑$0.34 (1.13%) | 30.10 | 30.68 | 526.30K |
| 2024-10-14 | 29.94 | 30.14 | ↑$0.20 (0.67%) | 29.71 | 30.29 | 328.25K |
| 2024-10-11 | 29.99 | 30.05 | ↑$0.06 (0.20%) | 29.96 | 30.42 | 275.72K |
| 2024-10-10 | 30.00 | 30.06 | ↑$0.06 (0.20%) | 29.92 | 30.21 | 408.54K |
Create an account or log in to view more rows.
$ODP hang tight
ignore fud and buy dips if you can
everyone be okay????
$ODP I'll say it again slowwwllyyyy! Better stocks to short by far
$ODP is being added
$ODP is being added
$ODP Green by EOD guarentee
$ODP let’s go!! Squeeze time
$ODP LOL
$ODP Longs will be rewarded handsomely
$ODP buy the dip.
$ODP Fuk the 1% even though i feel like the 1%