Education
About Us
Working with TipRanks
Follow Us
Odp Corporation (ODP)
:ODP
Time Period
1Y
Events
Historical Prices
Rows:
Dec 16, 2025
27.99
28.00
27.99
28.00
28.00
0.00%
0
0.00
Dec 15, 2025
27.99
28.00
27.99
28.00
28.00
0.00%
0
0.00
Dec 12, 2025
27.99
28.00
27.99
28.00
28.00
0.00%
0
0.00
Dec 11, 2025
27.99
28.00
27.99
28.00
28.00
0.00%
0
0.00
Dec 10, 2025
27.99
28.00
27.99
28.00
28.00
0.00%
0
0.00
Dec 09, 2025
27.99
28.00
27.99
28.00
28.00
+0.04%
2,108,684
1.87
Dec 08, 2025
28.00
28.00
27.99
27.99
27.99
+0.04%
2,210,465
2.01
Dec 05, 2025
27.99
27.99
27.98
27.98
27.98
+0.04%
745,185
0.68
Dec 04, 2025
27.98
27.98
27.97
27.97
27.97
0.00%
1,255,823
1.17
Dec 03, 2025
27.98
27.99
27.96
27.97
27.97
0.00%
922,463
0.86
Dec 02, 2025
27.98
27.98
27.96
27.97
27.97
0.00%
613,636
0.58
Dec 01, 2025
27.97
28.00
27.96
27.97
27.97
0.00%
668,031
0.63
Nov 28, 2025
27.97
27.98
27.94
27.97
27.97
+0.21%
363,158
0.34
Nov 26, 2025
27.95
27.98
27.91
27.91
27.91
-0.11%
877,453
0.83
Nov 25, 2025
27.98
27.99
27.93
27.94
27.94
+0.04%
977,801
0.93
Nov 24, 2025
27.91
27.97
27.91
27.93
27.93
+0.04%
1,298,038
1.25
Nov 21, 2025
27.88
27.94
27.87
27.92
27.92
+0.22%
1,441,512
1.41
Nov 20, 2025
27.90
27.94
27.86
27.86
27.86
-0.07%
1,575,910
1.57
Nov 19, 2025
27.89
27.90
27.87
27.88
27.88
+0.07%
810,551
0.81
Nov 18, 2025
27.87
27.88
27.85
27.86
27.86
+0.04%
1,494,619
1.53
Nov 17, 2025
27.88
27.90
27.85
27.85
27.85
-0.07%
1,274,990
1.33
Nov 14, 2025
27.87
27.90
27.85
27.87
27.87
+0.07%
1,172,282
1.24
Nov 13, 2025
27.90
27.90
27.85
27.85
27.85
-0.07%
920,762
0.98
Nov 12, 2025
27.90
27.93
27.87
27.87
27.87
-0.04%
795,685
0.85
Nov 11, 2025
27.85
27.91
27.85
27.88
27.88
+0.04%
836,577
0.90
Nov 10, 2025
27.88
27.89
27.85
27.87
27.87
+0.07%
905,995
0.98
Nov 07, 2025
27.91
27.91
27.84
27.85
27.85
+0.04%
1,543,384
1.70
Nov 06, 2025
27.85
27.92
27.84
27.84
27.84
-0.18%
777,461
0.86
Nov 05, 2025
27.83
27.92
27.82
27.89
27.89
+0.32%
891,207
1.00
Nov 04, 2025
27.84
27.87
27.80
27.80
27.80
-0.04%
775,583
0.87
Nov 03, 2025
27.82
27.87
27.80
27.81
27.81
-0.25%
935,850
1.05
Oct 31, 2025
27.80
27.92
27.79
27.88
27.88
+0.22%
828,644
0.94
Oct 30, 2025
27.79
27.84
27.78
27.82
27.82
+0.18%
1,449,020
1.66
Oct 29, 2025
27.79
27.83
27.77
27.77
27.77
-0.11%
1,462,129
1.71
Oct 28, 2025
27.82
27.84
27.77
27.80
27.80
0.00%
936,440
1.10
Oct 27, 2025
27.81
27.82
27.76
27.80
27.80
+0.14%
533,745
0.62
Oct 24, 2025
27.78
27.83
27.75
27.76
27.76
-0.07%
639,591
0.75
Oct 23, 2025
27.77
27.82
27.76
27.78
27.78
+0.04%
621,392
0.73
Oct 22, 2025
27.77
27.82
27.75
27.77
27.77
-0.04%
1,167,689
1.39
Oct 21, 2025
27.78
27.83
27.77
27.78
27.78
-0.07%
562,581
0.67
Oct 20, 2025
27.80
27.82
27.75
27.80
27.80
+0.14%
483,410
0.58
Oct 17, 2025
27.77
27.79
27.68
27.76
27.76
-0.11%
739,630
0.89
Oct 16, 2025
27.88
27.94
27.77
27.79
27.79
-0.57%
914,750
1.11
Oct 15, 2025
27.82
27.97
27.82
27.95
27.95
+0.54%
766,422
0.94
Oct 14, 2025
27.80
27.90
27.74
27.80
27.80
-0.36%
582,179
0.72
Oct 13, 2025
27.79
27.90
27.75
27.90
27.90
+0.65%
476,413
0.59
Oct 10, 2025
27.75
27.81
27.69
27.72
27.72
-0.04%
1,741,389
2.20
Oct 09, 2025
27.75
27.78
27.66
27.73
27.73
-0.11%
1,296,365
1.67
Oct 08, 2025
27.77
27.79
27.71
27.76
27.76
+0.14%
1,567,917
2.06
Oct 07, 2025
27.74
27.75
27.66
27.72
27.72
0.00%
1,980,931
2.69
Rows: