ODP Corp (ODP) Historical Stock Data
24.37 ↑0.05 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ODP is down -0.59% a day on average. There have been 12 days where ODP Corp closed green and 18 days where ODP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.07 | 24.37 | ↑$0.30 (1.25%) | 24.07 | 25.25 | 2.37M |
| 2024-12-19 | 26.28 | 24.32 | ↓$1.96 (-7.46%) | 24.27 | 26.28 | 708.05K |
| 2024-12-18 | 26.68 | 26.04 | ↓$0.64 (-2.40%) | 25.81 | 27.59 | 515.01K |
| 2024-12-17 | 26.31 | 26.55 | ↑$0.24 (0.91%) | 26.13 | 26.89 | 520.26K |
| 2024-12-16 | 27.13 | 26.41 | ↓$0.72 (-2.65%) | 26.19 | 27.63 | 682.02K |
| 2024-12-13 | 27.80 | 27.57 | ↓$0.23 (-0.83%) | 26.43 | 28.04 | 373.94K |
| 2024-12-12 | 28.21 | 27.97 | ↓$0.24 (-0.85%) | 27.45 | 28.27 | 386.58K |
| 2024-12-11 | 28.55 | 28.29 | ↓$0.26 (-0.91%) | 27.78 | 28.84 | 477.96K |
| 2024-12-10 | 28.00 | 28.37 | ↑$0.37 (1.32%) | 26.78 | 28.43 | 451.35K |
| 2024-12-09 | 26.29 | 28.08 | ↑$1.79 (6.81%) | 25.94 | 28.32 | 630.84K |
| 2024-12-06 | 26.42 | 25.93 | ↓$0.49 (-1.85%) | 25.73 | 26.42 | 387.75K |
| 2024-12-05 | 26.69 | 26.01 | ↓$0.68 (-2.55%) | 25.63 | 26.82 | 473.25K |
| 2024-12-04 | 25.07 | 26.69 | ↑$1.62 (6.46%) | 24.91 | 26.83 | 667.29K |
| 2024-12-03 | 24.64 | 25.24 | ↑$0.60 (2.44%) | 24.40 | 25.31 | 698.34K |
| 2024-12-02 | 25.62 | 24.61 | ↓$1.01 (-3.94%) | 23.73 | 25.62 | 744.99K |
| 2024-11-29 | 26.16 | 25.68 | ↓$0.48 (-1.83%) | 25.55 | 26.35 | 471.12K |
| 2024-11-27 | 26.30 | 26.13 | ↓$0.17 (-0.65%) | 26.03 | 26.81 | 590.28K |
| 2024-11-26 | 26.77 | 26.17 | ↓$0.60 (-2.24%) | 25.96 | 26.77 | 491.31K |
| 2024-11-25 | 27.75 | 26.94 | ↓$0.81 (-2.92%) | 26.80 | 28.58 | 748.69K |
| 2024-11-22 | 26.89 | 27.26 | ↑$0.37 (1.38%) | 26.76 | 27.51 | 394.14K |
| 2024-11-21 | 26.08 | 26.63 | ↑$0.55 (2.11%) | 25.75 | 26.67 | 356.59K |
| 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 |
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%