Holen Sie sich die Stockscreener-App
18.81
5.03%
0.90
Handel nachbörslich:
18.50
-0.31
-1.65%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Odp Corporation-Aktien (ODP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $18.82 | $18.29 | $0.535 | 284,435.0 | +5.03% |
| 2025-07-22 | $18.13 | $17.05 | $1.08 | 464,967.0 | +5.98% |
| 2025-07-21 | $17.78 | $16.82 | $0.965 | 367,033.0 | -2.99% |
| 2025-07-18 | $18.48 | $17.37 | $1.11 | 459,350.0 | -4.55% |
| 2025-07-17 | $18.69 | $17.92 | $0.77 | 347,739.0 | +1.87% |
| 2025-07-16 | $18.33 | $17.47 | $0.8567 | 296,521.0 | -0.47% |
| 2025-07-15 | $18.83 | $17.99 | $0.84 | 501,578.0 | -1.69% |
| 2025-07-14 | $18.34 | $17.53 | $0.815 | 435,779.0 | +0.83% |
| 2025-07-11 | $18.29 | $17.86 | $0.425 | 316,216.0 | -2.21% |
| 2025-07-10 | $19.10 | $18.25 | $0.85 | 459,711.0 | +0.16% |
| 2025-07-09 | $19.44 | $18.36 | $1.08 | 428,455.0 | -4.24% |
| 2025-07-08 | $19.66 | $18.71 | $0.9487 | 558,400.0 | +3.09% |
| 2025-07-07 | $19.60 | $18.71 | $0.885 | 337,164.0 | -4.48% |
| 2025-07-03 | $19.99 | $19.50 | $0.49 | 173,622.0 | -1.21% |
| 2025-07-02 | $20.04 | $19.30 | $0.74 | 405,105.0 | +1.12% |
| 2025-07-01 | $19.89 | $18.03 | $1.86 | 528,372.0 | +8.55% |
| 2025-06-30 | $18.34 | $17.56 | $0.78 | 402,769.0 | +1.28% |
| 2025-06-27 | $18.20 | $17.49 | $0.715 | 686,008.0 | -0.44% |
| 2025-06-26 | $18.07 | $17.57 | $0.505 | 354,807.0 | +0.73% |
| 2025-06-25 | $18.00 | $17.27 | $0.73 | 421,092.0 | +2.82% |
| 2025-06-24 | $17.56 | $17.19 | $0.37 | 484,110.0 | +1.52% |
Odp Corporation-Aktien (ODP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Odp Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ODP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Odp Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Odp Corporation-Aktien (ODP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $20.04 | $16.82 | $3.22 | 6,648,882.0 | +3.75% |
| 2025-06 | $18.77 | $16.08 | $2.70 | 9,747,756.0 | +10.21% |
| 2025-05 | $19.65 | $13.57 | $6.08 | 11,409,180.0 | +20.25% |
| 2025-04 | $15.07 | $11.85 | $3.22 | 21,543,299.0 | -4.54% |
| 2025-03 | $17.95 | $13.84 | $4.11 | 15,160,560.0 | -7.90% |
| 2025-02 | $22.65 | $13.44 | $9.21 | 10,702,148.0 | -31.15% |
| 2025-01 | $25.16 | $21.52 | $3.64 | 8,281,801.0 | -0.62% |
Odp Corporation-Aktien (ODP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.84 | $21.66 | $7.18 | 11,528,277.0 | -15.30% |
| 2024-11 | $32.20 | $24.69 | $7.51 | 12,280,685.0 | -17.24% |
| 2024-10 | $32.13 | $29.35 | $2.78 | 9,999,744.0 | +4.30% |
| 2024-09 | $30.65 | $27.89 | $2.76 | 12,367,888.0 | -3.57% |
| 2024-08 | $42.49 | $23.69 | $18.80 | 13,483,147.0 | -26.98% |
| 2024-07 | $43.31 | $36.63 | $6.68 | 8,538,350.0 | +7.59% |
| 2024-06 | $40.00 | $37.24 | $2.76 | 13,657,749.0 | +0.28% |
| 2024-05 | $52.60 | $37.61 | $14.99 | 10,203,290.0 | -23.08% |
| 2024-04 | $53.38 | $49.18 | $4.20 | 6,292,951.0 | -4.03% |
| 2024-03 | $56.25 | $49.84 | $6.41 | 9,285,454.0 | -6.07% |
| 2024-02 | $58.13 | $50.16 | $7.97 | 5,286,659.0 | +10.44% |
| 2024-01 | $56.80 | $49.55 | $7.25 | 4,124,598.0 | -9.17% |
Odp Corporation-Aktien (ODP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $58.98 | $44.98 | $14.00 | 6,624,917.0 | +23.60% |
| 2023-11 | $49.15 | $43.66 | $5.49 | 5,176,274.0 | +1.40% |
| 2023-10 | $47.33 | $42.93 | $4.40 | 5,100,698.0 | -2.67% |
| 2023-09 | $49.95 | $44.96 | $4.99 | 6,697,749.0 | -6.43% |
| 2023-08 | $51.15 | $47.01 | $4.14 | 7,016,129.0 | -1.12% |
| 2023-07 | $50.13 | $46.55 | $3.58 | 5,213,266.0 | +6.54% |
| 2023-06 | $47.43 | $39.36 | $8.07 | 12,782,900.0 | +16.87% |
| 2023-05 | $45.40 | $39.97 | $5.43 | 7,662,536.0 | -7.29% |
| 2023-04 | $45.46 | $42.03 | $3.43 | 4,536,050.0 | -3.94% |
| 2023-03 | $51.87 | $43.61 | $8.26 | 8,659,811.0 | -0.66% |
| 2023-02 | $53.59 | $45.23 | $8.36 | 6,279,765.0 | -12.25% |
| 2023-01 | $52.19 | $45.57 | $6.62 | 8,307,803.0 | +13.31% |
0.30%
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):