Get the Stockscreener App
27.81
0.25%
-0.07
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Odp Corporation Stock (ODP) Price History
The historical daily chart and data for Odp Corporation stock (ODP), adjusted for splits and dividends, show that the latest closing stock price as of November 03, 2025, is $27.81.
- Odp Corporation all-time high stock price is $977.00, occurred on February 06, 2015.
- The lowest Odp Corporation stock price recorded was $11.85 on April 08, 2025. Since then, Odp Corporation's stock price has risen over 134.78% to $27.81 now.
- The 52-week high stock price for ODP is $31.67, representing a 13.88% increase from the current share price, occurred on November 05, 2024.
- The 52-week low stock price for ODP is $11.85, indicating a -57.41% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Odp Corporation (ODP) stock in the beginning of 2024 was $41.71. The stock closed the year at $45.54, a gain of over 9.18% for the year.
The table below shows more information about ODP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $27.87 | $27.80 | $0.07 | 935,019.0 | -0.25% |
| Oct 31, 2025 | $27.92 | $27.79 | $0.13 | 828,644.0 | +0.22% |
| Oct 30, 2025 | $27.84 | $27.78 | $0.055 | 1,449,020.0 | +0.18% |
| Oct 29, 2025 | $27.83 | $27.77 | $0.06 | 1,461,778.0 | -0.11% |
| Oct 28, 2025 | $27.84 | $27.77 | $0.07 | 936,440.0 | +0.00% |
| Oct 27, 2025 | $27.82 | $27.76 | $0.06 | 533,745.0 | +0.14% |
| Oct 24, 2025 | $27.83 | $27.75 | $0.08 | 639,591.0 | -0.07% |
| Oct 23, 2025 | $27.82 | $27.76 | $0.06 | 621,304.0 | +0.04% |
| Oct 22, 2025 | $27.82 | $27.75 | $0.075 | 1,167,564.0 | -0.04% |
| Oct 21, 2025 | $27.83 | $27.77 | $0.06 | 562,305.0 | -0.07% |
| Oct 20, 2025 | $27.82 | $27.75 | $0.07 | 483,410.0 | +0.14% |
| Oct 17, 2025 | $27.79 | $27.68 | $0.11 | 739,479.0 | -0.11% |
| Oct 16, 2025 | $27.94 | $27.77 | $0.17 | 908,985.0 | -0.57% |
| Oct 15, 2025 | $27.97 | $27.82 | $0.1465 | 760,657.0 | +0.54% |
| Oct 14, 2025 | $27.90 | $27.74 | $0.16 | 581,959.0 | -0.36% |
| Oct 13, 2025 | $27.90 | $27.75 | $0.15 | 476,411.0 | +0.65% |
| Oct 10, 2025 | $27.81 | $27.69 | $0.12 | 1,741,099.0 | -0.04% |
| Oct 09, 2025 | $27.77 | $27.66 | $0.115 | 1,296,365.0 | -0.11% |
| Oct 08, 2025 | $27.79 | $27.71 | $0.08 | 1,567,817.0 | +0.14% |
| Oct 07, 2025 | $27.75 | $27.66 | $0.09 | 1,980,871.0 | +0.00% |
Odp Corporation Stock (ODP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Odp Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ODP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Odp Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Odp Corporation Stock (ODP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $27.87 | $27.80 | $0.07 | 1,870,038.0 | -0.25% |
| Oct, 2025 | $27.97 | $27.65 | $0.3165 | 23,122,258.0 | +0.11% |
| Sep, 2025 | $28.04 | $19.52 | $8.52 | 24,009,159.0 | +37.46% |
| Aug, 2025 | $21.92 | $16.55 | $5.37 | 10,060,674.0 | +13.57% |
| Jul, 2025 | $20.04 | $16.82 | $3.22 | 9,576,103.0 | -1.60% |
| Jun, 2025 | $18.77 | $16.08 | $2.70 | 9,747,756.0 | +10.21% |
| May, 2025 | $19.65 | $13.57 | $6.08 | 11,409,180.0 | +20.25% |
| Apr, 2025 | $15.07 | $11.85 | $3.22 | 21,543,299.0 | -4.54% |
| Mar, 2025 | $17.95 | $13.84 | $4.11 | 15,160,560.0 | -7.90% |
| Feb, 2025 | $22.65 | $13.44 | $9.21 | 10,702,148.0 | -31.15% |
| Jan, 2025 | $25.16 | $21.52 | $3.64 | 8,281,801.0 | -0.62% |
Odp Corporation Stock (ODP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.84 | $21.66 | $7.18 | 11,528,277.0 | -15.30% |
| Nov, 2024 | $32.20 | $24.69 | $7.51 | 12,280,685.0 | -17.24% |
| Oct, 2024 | $32.13 | $29.35 | $2.78 | 9,999,744.0 | +4.30% |
| Sep, 2024 | $30.65 | $27.89 | $2.76 | 12,367,888.0 | -3.57% |
| Aug, 2024 | $42.49 | $23.69 | $18.80 | 13,483,147.0 | -26.98% |
| Jul, 2024 | $43.31 | $36.63 | $6.68 | 8,538,350.0 | +7.59% |
| Jun, 2024 | $40.00 | $37.24 | $2.76 | 13,657,749.0 | +0.28% |
| May, 2024 | $52.60 | $37.61 | $14.99 | 10,203,290.0 | -23.08% |
| Apr, 2024 | $53.38 | $49.18 | $4.20 | 6,292,951.0 | -4.03% |
| Mar, 2024 | $56.25 | $49.84 | $6.41 | 9,285,454.0 | -6.07% |
| Feb, 2024 | $58.13 | $50.16 | $7.97 | 5,286,659.0 | +10.44% |
| Jan, 2024 | $56.80 | $49.55 | $7.25 | 4,124,598.0 | -9.17% |
Odp Corporation Stock (ODP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $58.98 | $44.98 | $14.00 | 6,624,917.0 | +23.60% |
| Nov, 2023 | $49.15 | $43.66 | $5.49 | 5,176,274.0 | +1.40% |
| Oct, 2023 | $47.33 | $42.93 | $4.40 | 5,100,698.0 | -2.67% |
| Sep, 2023 | $49.95 | $44.96 | $4.99 | 6,697,749.0 | -6.43% |
| Aug, 2023 | $51.15 | $47.01 | $4.14 | 7,016,129.0 | -1.12% |
| Jul, 2023 | $50.13 | $46.55 | $3.58 | 5,213,266.0 | +6.54% |
| Jun, 2023 | $47.43 | $39.36 | $8.07 | 12,782,900.0 | +16.87% |
| May, 2023 | $45.40 | $39.97 | $5.43 | 7,662,536.0 | -7.29% |
| Apr, 2023 | $45.46 | $42.03 | $3.43 | 4,536,050.0 | -3.94% |
| Mar, 2023 | $51.87 | $43.61 | $8.26 | 8,659,811.0 | -0.66% |
| Feb, 2023 | $53.59 | $45.23 | $8.36 | 6,279,765.0 | -12.25% |
| Jan, 2023 | $52.19 | $45.57 | $6.62 | 8,307,803.0 | +13.31% |
0.05%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):