NasdaqGS - Nasdaq Real Time Price USD

The ODP Corporation (ODP)

Compare
26.41 -1.16 (-4.21%)
At close: December 16 at 4:00:00 PM EST
25.55 -0.86 (-3.27%)
After hours: December 16 at 5:06:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 27.13 27.63 26.19 26.41 26.41 682,000
Dec 13, 2024 27.80 28.04 26.43 27.57 27.57 373,900
Dec 12, 2024 28.21 28.27 27.45 27.97 27.97 386,600
Dec 11, 2024 28.55 28.84 27.78 28.29 28.29 478,000
Dec 10, 2024 28.00 28.43 26.78 28.37 28.37 451,300
Dec 9, 2024 26.29 28.32 25.94 28.08 28.08 630,800
Dec 6, 2024 26.42 26.42 25.73 25.93 25.93 387,800
Dec 5, 2024 26.69 26.82 25.63 26.01 26.01 473,200
Dec 4, 2024 25.07 26.83 24.91 26.69 26.69 667,300
Dec 3, 2024 24.64 25.31 24.40 25.24 25.24 698,300
Dec 2, 2024 25.62 25.62 23.73 24.61 24.61 745,000
Nov 29, 2024 26.16 26.35 25.55 25.68 25.68 471,100
Nov 27, 2024 26.30 26.81 26.03 26.13 26.13 590,300
Nov 26, 2024 26.77 26.77 25.96 26.17 26.17 491,300
Nov 25, 2024 27.75 28.58 26.80 26.94 26.94 748,700
Nov 22, 2024 26.89 27.51 26.76 27.26 27.26 394,100
Nov 21, 2024 26.08 26.67 25.75 26.63 26.63 356,600
Nov 20, 2024 25.60 25.97 25.60 25.86 25.86 452,100
Nov 19, 2024 25.90 26.04 25.44 25.81 25.81 569,400
Nov 18, 2024 25.22 26.07 24.88 26.05 26.05 491,600
Nov 15, 2024 25.76 25.80 24.78 25.18 25.18 503,400
Nov 14, 2024 25.20 25.57 24.86 25.37 25.37 476,700
Nov 13, 2024 25.42 25.72 24.69 24.92 24.92 878,400
Nov 12, 2024 26.94 27.04 25.02 25.27 25.27 667,600
Nov 11, 2024 27.95 28.20 26.78 26.85 26.85 537,900
Nov 8, 2024 27.80 28.58 27.52 27.95 27.95 494,600
Nov 7, 2024 27.65 27.87 26.97 27.73 27.73 757,200
Nov 6, 2024 28.03 29.14 25.87 27.57 27.57 1,796,300
Nov 5, 2024 31.07 31.67 30.90 31.11 31.11 947,100
Nov 4, 2024 31.51 32.21 31.06 31.16 31.16 437,300
Nov 1, 2024 31.30 31.95 31.15 31.49 31.49 506,800
Oct 31, 2024 31.16 31.35 30.84 31.03 31.03 458,600
Oct 30, 2024 31.34 31.80 31.04 31.08 31.08 424,200
Oct 29, 2024 31.58 32.13 31.45 31.48 31.48 471,800
Oct 28, 2024 31.68 32.08 31.62 31.88 31.88 547,700
Oct 25, 2024 30.87 31.41 30.57 31.26 31.26 411,100
Oct 24, 2024 31.08 31.08 30.31 30.53 30.53 312,700
Oct 23, 2024 30.67 31.03 30.57 30.90 30.90 395,800
Oct 22, 2024 30.70 30.89 30.33 30.82 30.82 385,600
Oct 21, 2024 31.37 31.43 30.70 30.74 30.74 437,600
Oct 18, 2024 31.15 31.86 31.14 31.36 31.36 468,100
Oct 17, 2024 30.00 31.26 29.81 31.14 31.14 618,900
Oct 16, 2024 30.79 30.96 29.83 29.85 29.85 389,300
Oct 15, 2024 30.10 30.68 30.10 30.44 30.44 526,300
Oct 14, 2024 29.94 30.29 29.71 30.14 30.14 328,200
Oct 11, 2024 29.99 30.42 29.96 30.05 30.05 275,700
Oct 10, 2024 30.00 30.21 29.92 30.06 30.06 408,500
Oct 9, 2024 30.45 30.65 30.21 30.22 30.22 362,300
Oct 8, 2024 30.73 30.82 30.21 30.47 30.47 444,900
Oct 7, 2024 30.47 30.92 30.25 30.72 30.72 523,800
Oct 4, 2024 30.53 31.08 30.39 30.47 30.47 476,700
Oct 3, 2024 29.57 30.02 29.35 29.94 29.94 377,100
Oct 2, 2024 29.77 30.36 29.73 29.82 29.82 616,300
Oct 1, 2024 29.51 30.14 29.36 29.95 29.95 512,400
Sep 30, 2024 29.26 30.03 29.23 29.75 29.75 979,900
Sep 27, 2024 29.21 29.57 28.84 29.37 29.37 451,400
Sep 26, 2024 29.27 29.30 28.37 28.75 28.75 572,000
Sep 25, 2024 29.19 29.43 28.58 28.61 28.61 537,500
Sep 24, 2024 29.39 29.71 29.15 29.31 29.31 520,800
Sep 23, 2024 28.82 29.34 28.57 29.06 29.06 712,900
Sep 20, 2024 29.49 29.57 28.62 28.64 28.64 1,272,200
Sep 19, 2024 30.63 30.65 29.66 29.74 29.74 705,400
Sep 18, 2024 29.68 30.55 29.46 29.79 29.79 731,000
Sep 17, 2024 29.67 30.53 29.49 29.77 29.77 401,200
Sep 16, 2024 29.63 29.92 29.29 29.35 29.35 482,600
Sep 13, 2024 28.90 29.88 28.74 29.38 29.38 451,700
Sep 12, 2024 28.22 28.68 27.91 28.45 28.45 502,800
Sep 11, 2024 28.59 28.75 27.96 28.03 28.03 620,000
Sep 10, 2024 28.20 29.00 27.96 28.62 28.62 626,500
Sep 9, 2024 28.22 28.74 27.89 28.05 28.05 580,600
Sep 6, 2024 28.06 28.78 27.99 28.14 28.14 696,500
Sep 5, 2024 28.76 28.85 27.99 28.01 28.01 644,100
Sep 4, 2024 29.49 29.93 28.55 28.67 28.67 655,700
Sep 3, 2024 30.44 30.64 29.65 29.70 29.70 712,000
Aug 30, 2024 30.36 30.88 30.07 30.85 30.85 380,700
Aug 29, 2024 30.13 30.37 29.57 30.10 30.10 522,500
Aug 28, 2024 29.63 30.10 29.56 29.76 29.76 438,200
Aug 27, 2024 29.62 30.25 29.40 30.04 30.04 427,300
Aug 26, 2024 29.80 29.88 29.28 29.62 29.62 450,700
Aug 23, 2024 29.14 29.65 28.61 29.48 29.48 485,200
Aug 22, 2024 29.40 29.61 28.90 28.94 28.94 435,400
Aug 21, 2024 29.52 29.89 29.27 29.43 29.43 557,000
Aug 20, 2024 29.88 29.88 28.78 28.80 28.80 502,000
Aug 19, 2024 29.09 30.02 28.92 29.87 29.87 480,500
Aug 16, 2024 27.48 29.58 27.31 29.07 29.07 672,100
Aug 15, 2024 26.17 28.04 25.95 27.48 27.48 819,600
Aug 14, 2024 25.48 26.30 25.09 25.24 25.24 701,900
Aug 13, 2024 26.00 26.47 25.61 26.33 26.33 637,300
Aug 12, 2024 25.95 26.52 25.79 25.86 25.86 807,500
Aug 9, 2024 26.24 26.51 25.08 25.52 25.52 686,600
Aug 8, 2024 24.60 26.31 23.69 26.16 26.16 1,129,600
Aug 7, 2024 26.38 29.63 24.50 24.56 24.56 1,710,300
Aug 6, 2024 38.18 38.72 37.72 37.93 37.93 696,000
Aug 5, 2024 38.23 38.59 37.46 37.94 37.94 526,500
Aug 2, 2024 39.64 39.94 39.06 39.69 39.69 417,400
Aug 1, 2024 42.44 42.49 40.52 40.61 40.61 431,200
Jul 31, 2024 42.40 43.31 42.10 42.25 42.25 376,000
Jul 30, 2024 42.28 42.53 41.98 42.15 42.15 316,200
Jul 29, 2024 42.52 42.76 41.99 42.12 42.12 354,100
Jul 26, 2024 42.25 42.52 41.92 42.42 42.42 295,400
Jul 25, 2024 41.48 42.63 41.48 41.91 41.91 329,900
Jul 24, 2024 41.32 41.97 41.32 41.59 41.59 270,700
Jul 23, 2024 41.85 42.08 41.28 41.52 41.52 299,300
Jul 22, 2024 40.90 42.15 40.42 42.11 42.11 380,800
Jul 19, 2024 41.15 41.31 40.73 40.83 40.83 256,000
Jul 18, 2024 41.44 42.06 41.02 41.23 41.23 326,200
Jul 17, 2024 41.16 42.01 41.02 41.70 41.70 369,000
Jul 16, 2024 40.46 42.05 40.27 41.58 41.58 514,900
Jul 15, 2024 39.83 40.40 39.46 40.11 40.11 408,900
Jul 12, 2024 39.34 40.07 39.31 39.66 39.66 388,100
Jul 11, 2024 38.66 39.06 38.36 39.04 39.04 364,400
Jul 10, 2024 36.80 37.91 36.80 37.87 37.87 432,400
Jul 9, 2024 37.35 37.40 36.63 36.68 36.68 644,700
Jul 8, 2024 39.37 39.58 37.45 37.56 37.56 891,200
Jul 5, 2024 39.70 39.70 39.15 39.20 39.20 483,100
Jul 3, 2024 39.97 40.22 39.57 39.61 39.61 282,800
Jul 2, 2024 39.48 40.00 39.08 39.91 39.91 394,600
Jul 1, 2024 39.40 39.55 38.95 39.31 39.31 446,600
Jun 28, 2024 39.92 39.92 39.14 39.27 39.27 1,062,300
Jun 27, 2024 39.44 39.58 38.86 39.55 39.55 402,000
Jun 26, 2024 38.76 39.46 38.75 39.28 39.28 558,900
Jun 25, 2024 39.12 39.47 38.66 39.06 39.06 390,400
Jun 24, 2024 39.32 39.76 38.99 39.00 39.00 478,100
Jun 21, 2024 39.02 39.53 38.62 38.95 38.95 4,577,400
Jun 20, 2024 39.75 39.75 38.70 38.92 38.92 629,300
Jun 18, 2024 39.64 39.75 39.21 39.58 39.58 457,500
Jun 17, 2024 38.36 39.69 38.27 39.69 39.69 453,000
Jun 14, 2024 37.47 38.25 37.24 38.22 38.22 545,800
Jun 13, 2024 38.42 38.59 37.70 37.72 37.72 515,500
Jun 12, 2024 40.00 40.00 38.54 38.57 38.57 470,900
Jun 11, 2024 38.45 39.03 38.44 39.01 39.01 425,600
Jun 10, 2024 37.93 39.00 37.75 38.77 38.77 602,000
Jun 7, 2024 38.83 39.10 38.49 38.52 38.52 408,600
Jun 6, 2024 38.24 39.07 38.16 38.96 38.96 614,800
Jun 5, 2024 38.77 38.81 38.23 38.59 38.59 399,000
Jun 4, 2024 38.52 38.89 38.36 38.73 38.73 545,800
Jun 3, 2024 39.69 39.89 38.90 38.96 38.96 465,700
May 31, 2024 38.54 39.20 38.51 39.16 39.16 599,500
May 30, 2024 37.78 38.74 37.78 38.29 38.29 606,200
May 29, 2024 38.77 39.09 37.61 37.72 37.72 451,600
May 28, 2024 39.49 39.78 38.90 39.24 39.24 432,800
May 24, 2024 39.31 39.36 38.93 39.05 39.05 411,700
May 23, 2024 39.90 40.02 38.90 39.18 39.18 488,800
May 22, 2024 39.98 40.53 39.52 39.89 39.89 394,800
May 21, 2024 41.02 41.23 39.70 40.12 40.12 464,800
May 20, 2024 40.20 41.50 40.05 40.81 40.81 639,800
May 17, 2024 40.61 40.80 40.11 40.24 40.24 298,500
May 16, 2024 41.04 41.32 40.35 40.60 40.60 426,200
May 15, 2024 41.65 41.83 40.45 40.72 40.72 415,000
May 14, 2024 42.36 42.57 41.03 41.22 41.22 486,800
May 13, 2024 41.02 43.00 40.88 41.76 41.76 630,300
May 10, 2024 43.42 43.42 40.66 40.76 40.76 843,500
May 9, 2024 43.25 43.94 42.40 43.20 43.20 730,200
May 8, 2024 49.00 49.06 42.66 43.22 43.22 1,119,300
May 7, 2024 52.25 52.53 51.90 51.90 51.90 263,900
May 6, 2024 51.75 52.60 51.75 52.26 52.26 221,700
May 3, 2024 51.47 51.84 51.01 51.74 51.74 250,200
May 2, 2024 51.05 51.35 50.60 50.91 50.91 234,100
May 1, 2024 50.96 51.87 50.70 50.85 50.85 233,100
Apr 30, 2024 51.51 52.13 50.72 50.91 50.91 357,400
Apr 29, 2024 51.42 52.02 50.66 51.79 51.79 206,600
Apr 26, 2024 51.25 51.49 50.71 51.39 51.39 202,900
Apr 25, 2024 50.89 51.48 50.13 51.43 51.43 289,400
Apr 24, 2024 51.82 51.96 51.23 51.25 51.25 224,200
Apr 23, 2024 50.10 52.69 49.90 52.31 52.31 342,400
Apr 22, 2024 50.42 50.67 49.79 49.89 49.89 386,800
Apr 19, 2024 49.18 50.34 49.18 50.28 50.28 238,400
Apr 18, 2024 50.00 50.36 49.37 49.38 49.38 360,800
Apr 17, 2024 50.94 50.94 49.74 50.00 50.00 329,100
Apr 16, 2024 50.00 50.51 49.60 50.48 50.48 306,300
Apr 15, 2024 50.78 51.08 50.16 50.31 50.31 315,900
Apr 12, 2024 50.66 50.88 50.08 50.43 50.43 350,800
Apr 11, 2024 51.29 51.59 50.35 50.95 50.95 268,100
Apr 10, 2024 50.18 51.13 49.83 51.08 51.08 346,600
Apr 9, 2024 50.96 51.44 50.57 51.30 51.30 247,700
Apr 8, 2024 51.13 51.20 50.61 50.72 50.72 371,700
Apr 5, 2024 50.90 51.59 50.66 50.76 50.76 235,400
Apr 4, 2024 52.01 52.22 50.83 50.88 50.88 250,900
Apr 3, 2024 52.01 52.16 51.27 51.48 51.48 390,200
Apr 2, 2024 51.81 52.07 51.51 52.07 52.07 310,100
Apr 1, 2024 52.94 53.38 52.41 52.47 52.47 260,100
Mar 28, 2024 52.62 53.56 52.51 53.05 53.05 325,800
Mar 27, 2024 52.25 52.47 51.95 52.41 52.41 241,400
Mar 26, 2024 51.98 52.30 51.46 51.70 51.70 223,600
Mar 25, 2024 52.70 53.16 51.42 51.51 51.51 318,200
Mar 22, 2024 52.01 52.84 51.53 52.37 52.37 198,600
Mar 21, 2024 51.41 52.18 51.25 51.97 51.97 491,800
Mar 20, 2024 50.10 51.46 50.03 51.09 51.09 479,300
Mar 19, 2024 50.18 50.85 50.13 50.32 50.32 453,500
Mar 18, 2024 51.31 51.32 50.03 50.13 50.13 600,100
Mar 15, 2024 50.15 51.69 49.84 51.18 51.18 1,771,900
Mar 14, 2024 51.29 51.55 49.94 50.38 50.38 570,600
Mar 13, 2024 51.17 52.41 51.17 51.49 51.49 530,300
Mar 12, 2024 51.36 51.86 50.83 51.46 51.46 282,800
Mar 11, 2024 51.15 51.75 50.95 51.17 51.17 366,800
Mar 8, 2024 52.02 52.26 51.25 51.47 51.47 299,200
Mar 7, 2024 52.34 52.43 51.42 51.54 51.54 265,100
Mar 6, 2024 53.44 53.44 51.19 51.76 51.76 339,900
Mar 5, 2024 53.10 53.85 52.60 52.64 52.64 487,800
Mar 4, 2024 54.46 55.50 53.12 53.67 53.67 535,400
Mar 1, 2024 56.25 56.25 53.92 54.41 54.41 511,500
Feb 29, 2024 55.30 58.13 55.17 56.48 56.48 856,000
Feb 28, 2024 55.12 57.28 53.80 54.96 54.96 763,200
Feb 27, 2024 52.95 54.20 52.63 52.98 52.98 303,700
Feb 26, 2024 52.02 53.27 52.01 52.95 52.95 260,100
Feb 23, 2024 51.09 52.85 51.09 52.04 52.04 142,500
Feb 22, 2024 52.43 52.75 51.74 52.04 52.04 283,700
Feb 21, 2024 52.36 53.00 52.14 52.30 52.30 209,700
Feb 20, 2024 53.11 53.63 52.24 52.32 52.32 265,600
Feb 16, 2024 53.88 54.22 53.36 53.98 53.98 152,000
Feb 15, 2024 53.86 54.80 53.75 54.18 54.18 191,300
Feb 14, 2024 53.00 53.74 52.74 53.37 53.37 233,800
Feb 13, 2024 53.16 53.39 51.60 52.30 52.30 260,600
Feb 12, 2024 53.82 54.86 53.82 54.47 54.47 209,400
Feb 9, 2024 52.50 54.11 52.06 53.79 53.79 206,900
Feb 8, 2024 52.52 53.47 52.32 52.50 52.50 230,800
Feb 7, 2024 51.68 52.55 51.44 52.25 52.25 133,300
Feb 6, 2024 51.44 52.23 51.04 51.64 51.64 159,400
Feb 5, 2024 50.84 52.07 50.17 51.64 51.64 256,300
Feb 2, 2024 51.53 51.97 51.15 51.49 51.49 154,600
Feb 1, 2024 51.42 52.28 51.20 52.05 52.05 156,400
Jan 31, 2024 52.38 52.95 50.91 51.14 51.14 253,600
Jan 30, 2024 52.51 53.20 52.04 52.30 52.30 213,600
Jan 29, 2024 52.97 53.53 52.42 53.15 53.15 161,100
Jan 26, 2024 53.15 53.54 52.42 53.01 53.01 122,500
Jan 25, 2024 52.04 52.78 51.80 52.78 52.78 158,400
Jan 24, 2024 52.01 52.01 50.70 51.25 51.25 132,400
Jan 23, 2024 53.47 53.71 51.14 51.34 51.34 200,500
Jan 22, 2024 51.70 52.81 51.46 52.69 52.69 199,900
Jan 19, 2024 51.04 51.84 50.23 51.31 51.31 179,600
Jan 18, 2024 50.37 50.80 49.86 50.76 50.76 137,500
Jan 17, 2024 49.55 50.64 49.55 50.12 50.12 155,900
Jan 16, 2024 51.03 51.50 50.23 50.40 50.40 227,600
Jan 12, 2024 52.50 52.81 51.21 51.56 51.56 166,000
Jan 11, 2024 51.08 52.13 50.72 51.63 51.63 232,900
Jan 10, 2024 51.21 51.48 50.84 51.39 51.39 183,100
Jan 9, 2024 51.40 52.27 51.12 51.59 51.59 172,700
Jan 8, 2024 52.28 52.44 51.46 52.23 52.23 257,500
Jan 5, 2024 52.65 53.25 51.93 51.99 51.99 252,900
Jan 4, 2024 54.25 54.37 52.99 53.12 53.12 190,600
Jan 3, 2024 55.40 55.58 53.87 54.00 54.00 228,100
Jan 2, 2024 55.79 56.80 55.06 55.66 55.66 298,300
Dec 29, 2023 57.27 57.29 55.89 56.30 56.30 220,800
Dec 28, 2023 58.33 58.33 56.69 57.14 57.14 203,300
Dec 27, 2023 58.42 58.98 58.15 58.55 58.55 203,500
Dec 26, 2023 57.08 58.33 56.86 58.30 58.30 221,200
Dec 22, 2023 55.95 57.00 55.68 56.67 56.67 217,600
Dec 21, 2023 54.20 56.39 52.52 56.14 56.14 301,800
Dec 20, 2023 54.59 55.31 53.64 53.75 53.75 331,800
Dec 19, 2023 53.39 54.10 52.76 54.06 54.06 296,600
Dec 18, 2023 52.40 54.04 52.12 53.29 53.29 425,700

Related Tickers

EYE National Vision Holdings, Inc.
11.58
+1.49%
 
BWMX Betterware de México, S.A.P.I. de C.V.
11.36
-0.96%
 
SVV Savers Value Village, Inc.
9.64
0.00%
 
MUSA Murphy USA Inc.
547.40
-0.64%
 
HZO MarineMax, Inc.
32.06
+4.46%
 
FLWS 1-800-FLOWERS.COM, Inc.
7.85
-0.76%
 
SBH Sally Beauty Holdings, Inc.
12.42
-0.40%
 
BBW Build-A-Bear Workshop, Inc.
43.13
+5.14%
 
BBWI Bath & Body Works, Inc.
38.62
+1.05%
 
FIVE Five Below, Inc.
105.00
+1.01%