ODP Corp (ODP) Historical Stock Data
51.25 ↓1.06 (-2.03%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ODP is down -0.03% a day on average. There have been 14 days where ODP Corp closed green and 16 days where ODP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 51.82 | 51.25 | ↓$0.57 (-1.10%) | 51.23 | 51.96 | 224.19K |
| 2024-04-23 | 50.10 | 52.31 | ↑$2.21 (4.41%) | 49.90 | 52.69 | 342.40K |
| 2024-04-22 | 50.42 | 49.89 | ↓$0.53 (-1.05%) | 49.79 | 50.67 | 380.35K |
| 2024-04-19 | 49.18 | 50.28 | ↑$1.10 (2.24%) | 49.18 | 50.34 | 238.37K |
| 2024-04-18 | 50.00 | 49.38 | ↓$0.62 (-1.24%) | 49.37 | 50.36 | 360.83K |
| 2024-04-17 | 50.94 | 50.00 | ↓$0.94 (-1.85%) | 49.74 | 50.94 | 329.15K |
| 2024-04-16 | 50.00 | 50.48 | ↑$0.48 (0.96%) | 49.60 | 50.51 | 306.27K |
| 2024-04-15 | 50.78 | 50.31 | ↓$0.47 (-0.93%) | 50.16 | 51.08 | 315.86K |
| 2024-04-12 | 50.66 | 50.43 | ↓$0.23 (-0.45%) | 50.08 | 50.88 | 350.74K |
| 2024-04-11 | 51.29 | 50.95 | ↓$0.34 (-0.66%) | 50.35 | 51.59 | 267.89K |
| 2024-04-10 | 50.18 | 51.08 | ↑$0.90 (1.79%) | 49.83 | 51.13 | 346.57K |
| 2024-04-09 | 50.96 | 51.30 | ↑$0.34 (0.67%) | 50.57 | 51.44 | 247.68K |
| 2024-04-08 | 51.13 | 50.72 | ↓$0.41 (-0.80%) | 50.61 | 51.20 | 310.35K |
| 2024-04-05 | 50.90 | 50.76 | ↓$0.14 (-0.28%) | 50.66 | 51.59 | 235.35K |
| 2024-04-04 | 52.01 | 50.88 | ↓$1.13 (-2.17%) | 50.83 | 52.22 | 250.88K |
| 2024-04-03 | 52.01 | 51.48 | ↓$0.53 (-1.02%) | 51.27 | 52.16 | 334.48K |
| 2024-04-02 | 51.81 | 52.07 | ↑$0.26 (0.50%) | 51.51 | 52.07 | 310.14K |
| 2024-04-01 | 52.94 | 52.47 | ↓$0.47 (-0.89%) | 52.41 | 53.38 | 259.52K |
| 2024-03-28 | 52.62 | 53.05 | ↑$0.43 (0.82%) | 52.51 | 53.56 | 325.77K |
| 2024-03-27 | 52.25 | 52.41 | ↑$0.16 (0.31%) | 51.95 | 52.47 | 240.67K |
| 2024-03-26 | 51.98 | 51.70 | ↓$0.28 (-0.54%) | 51.46 | 52.30 | 223.07K |
| 2024-03-25 | 52.70 | 51.51 | ↓$1.19 (-2.26%) | 51.42 | 53.16 | 318.24K |
| 2024-03-22 | 52.01 | 52.37 | ↑$0.36 (0.69%) | 51.53 | 52.84 | 198.57K |
| 2024-03-21 | 51.41 | 51.97 | ↑$0.56 (1.09%) | 51.25 | 52.18 | 491.68K |
| 2024-03-20 | 50.10 | 51.09 | ↑$0.99 (1.98%) | 50.03 | 51.46 | 479.27K |
| 2024-03-19 | 50.18 | 50.32 | ↑$0.14 (0.28%) | 50.13 | 50.85 | 453.46K |
| 2024-03-18 | 51.31 | 50.13 | ↓$1.18 (-2.30%) | 50.03 | 51.32 | 600.13K |
| 2024-03-15 | 50.15 | 51.18 | ↑$1.03 (2.05%) | 49.84 | 51.69 | 1.77M |
| 2024-03-14 | 51.29 | 50.38 | ↓$0.91 (-1.77%) | 49.94 | 51.55 | 570.59K |
| 2024-03-13 | 51.17 | 51.49 | ↑$0.32 (0.63%) | 51.17 | 52.41 | 530.28K |
Create an account or log in to view more rows.
$ODP buy the dip.
$ODP Fuk the 1% even though i feel like the 1%
$ODP is going to have a run next month
$ODP run it!
$ODP is anyone really buying this shit
$ODP lock and load
$ODP no wonder price closed that way
$ODP what V recovery or fake pump
$ODP i am trading for a better future!
$ODP CHUG CHUG CHUG