ODP Corp (ODP) Historical Stock Data
17.18 ↑1.76 (11.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ODP is up 0.02% a day on average. There have been 18 days where ODP Corp closed green and 12 days where ODP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 16.95 | 17.18 | ↑$0.23 (1.36%) | 16.32 | 17.53 | 866.94K |
| 2025-05-08 | 14.21 | 15.42 | ↑$1.21 (8.52%) | 14.08 | 15.85 | 798.09K |
| 2025-05-07 | 16.39 | 13.79 | ↓$2.60 (-15.86%) | 13.64 | 18.29 | 1.06M |
| 2025-05-06 | 13.83 | 13.63 | ↓$0.20 (-1.45%) | 13.57 | 14.07 | 660.79K |
| 2025-05-05 | 14.04 | 13.93 | ↓$0.11 (-0.78%) | 13.87 | 14.24 | 353.13K |
| 2025-05-02 | 14.12 | 14.15 | ↑$0.03 (0.21%) | 13.93 | 14.39 | 388.41K |
| 2025-05-01 | 13.83 | 13.90 | ↑$0.07 (0.51%) | 13.57 | 14.16 | 468.70K |
| 2025-04-30 | 13.29 | 13.68 | ↑$0.39 (2.93%) | 13.07 | 13.76 | 411.07K |
| 2025-04-29 | 13.30 | 13.55 | ↑$0.25 (1.88%) | 12.96 | 13.62 | 375.93K |
| 2025-04-28 | 13.31 | 13.37 | ↑$0.06 (0.45%) | 13.09 | 13.59 | 510.05K |
| 2025-04-25 | 13.02 | 13.32 | ↑$0.30 (2.30%) | 12.65 | 13.35 | 358.85K |
| 2025-04-24 | 12.50 | 13.06 | ↑$0.56 (4.44%) | 12.32 | 13.12 | 499.69K |
| 2025-04-23 | 12.60 | 12.43 | ↓$0.17 (-1.35%) | 12.37 | 13.49 | 709.24K |
| 2025-04-22 | 12.92 | 12.38 | ↓$0.54 (-4.18%) | 12.31 | 13.15 | 586.51K |
| 2025-04-21 | 13.57 | 12.71 | ↓$0.86 (-6.34%) | 12.32 | 13.64 | 838.10K |
| 2025-04-17 | 13.38 | 13.71 | ↑$0.33 (2.47%) | 13.03 | 13.76 | 518.28K |
| 2025-04-16 | 12.39 | 13.18 | ↑$0.79 (6.38%) | 12.39 | 13.26 | 664.46K |
| 2025-04-15 | 12.41 | 12.49 | ↑$0.08 (0.64%) | 12.09 | 12.94 | 658.34K |
| 2025-04-14 | 13.61 | 12.56 | ↓$1.05 (-7.71%) | 12.40 | 13.64 | 820.80K |
| 2025-04-11 | 12.96 | 13.43 | ↑$0.47 (3.63%) | 12.60 | 13.60 | 548.52K |
| 2025-04-10 | 13.95 | 13.07 | ↓$0.88 (-6.31%) | 12.64 | 13.95 | 784.61K |
| 2025-04-09 | 11.96 | 14.05 | ↑$2.09 (17.47%) | 11.96 | 14.32 | 1.10M |
| 2025-04-08 | 13.50 | 12.08 | ↓$1.42 (-10.52%) | 11.85 | 13.86 | 0.94M |
| 2025-04-07 | 13.62 | 13.37 | ↓$0.25 (-1.84%) | 13.00 | 14.05 | 1.25M |
| 2025-04-04 | 13.14 | 13.87 | ↑$0.73 (5.56%) | 12.66 | 14.21 | 1.06M |
| 2025-04-03 | 14.24 | 13.19 | ↓$1.05 (-7.37%) | 12.77 | 14.36 | 1.14M |
| 2025-04-02 | 13.95 | 14.83 | ↑$0.88 (6.31%) | 13.92 | 15.07 | 2.08M |
| 2025-04-01 | 14.31 | 13.99 | ↓$0.32 (-2.24%) | 13.88 | 14.75 | 5.72M |
| 2025-03-31 | 14.18 | 14.33 | ↑$0.15 (1.06%) | 14.02 | 14.59 | 863.14K |
| 2025-03-28 | 14.24 | 14.31 | ↑$0.07 (0.49%) | 13.90 | 14.50 | 891.09K |
Create an account or log in to view more rows.
$ODP LFGGGGGG
$ODP The United States stock market is going to crash.
$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