ODP Corp (ODP) Historical Stock Data

27.97 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ODP is down -0.02% a day on average. There have been 11 days where ODP Corp closed green and 19 days where ODP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	27.98	27.97	↓$0.01 (-0.04%)	27.97	27.98	1.25M
2025-12-03	27.96	27.97	↑$0.01 (0.04%)	27.96	27.99	0.91M
2025-12-02	27.98	27.97	↓$0.01 (-0.04%)	27.96	27.98	568.02K
2025-12-01	27.97	27.97	↑$0.00 (0.00%)	27.96	28.00	655.63K
2025-11-28	27.97	27.97	↑$0.00 (0.00%)	27.94	27.98	361.50K
2025-11-26	27.96	27.91	↓$0.05 (-0.18%)	27.91	27.98	861.74K
2025-11-25	27.98	27.94	↓$0.04 (-0.14%)	27.93	27.99	0.94M
2025-11-24	27.91	27.93	↑$0.02 (0.07%)	27.91	27.97	1.30M
2025-11-21	27.89	27.92	↑$0.03 (0.11%)	27.87	27.94	1.44M
2025-11-20	27.88	27.86	↓$0.02 (-0.07%)	27.86	27.94	1.43M
2025-11-19	27.89	27.88	↓$0.01 (-0.04%)	27.87	27.90	804.38K
2025-11-18	27.86	27.86	↑$0.00 (0.00%)	27.85	27.88	1.49M
2025-11-17	27.89	27.85	↓$0.04 (-0.14%)	27.85	27.90	1.23M
2025-11-14	27.88	27.87	↓$0.01 (-0.04%)	27.85	27.90	1.15M
2025-11-13	27.90	27.85	↓$0.05 (-0.18%)	27.85	27.90	0.92M
2025-11-12	27.91	27.87	↓$0.04 (-0.14%)	27.87	27.93	788.77K
2025-11-11	27.85	27.88	↑$0.03 (0.11%)	27.85	27.91	836.58K
2025-11-10	27.88	27.87	↓$0.01 (-0.04%)	27.85	27.89	866.32K
2025-11-07	27.91	27.85	↓$0.06 (-0.21%)	27.84	27.91	1.53M
2025-11-06	27.85	27.84	↓$0.01 (-0.04%)	27.84	27.92	773.11K
2025-11-05	27.83	27.89	↑$0.06 (0.22%)	27.82	27.92	883.05K
2025-11-04	27.82	27.80	↓$0.02 (-0.07%)	27.80	27.87	769.05K
2025-11-03	27.82	27.81	↓$0.01 (-0.04%)	27.80	27.86	0.94M
2025-10-31	27.80	27.88	↑$0.08 (0.29%)	27.79	27.92	817.73K
2025-10-30	27.79	27.82	↑$0.03 (0.11%)	27.78	27.84	1.45M
2025-10-29	27.79	27.77	↓$0.02 (-0.07%)	27.77	27.83	1.46M
2025-10-28	27.82	27.80	↓$0.02 (-0.07%)	27.77	27.84	0.91M
2025-10-27	27.81	27.80	↓$0.01 (-0.04%)	27.76	27.82	527.54K
2025-10-24	27.78	27.76	↓$0.02 (-0.07%)	27.75	27.83	636.07K
2025-10-23	27.77	27.78	↑$0.01 (0.04%)	27.76	27.82	615.73K