Advertisement
U.S. markets open in 9 hours 10 minutes

The ODP Corporation (ODP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
50.13-1.05 (-2.05%)
At close: 04:00PM EDT
50.13 0.00 (0.00%)
After hours: 05:37PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202451.3151.3250.0350.1350.13600,100
Mar 15, 202450.1551.6949.8451.1851.181,771,900
Mar 14, 202451.2951.5549.9450.3850.38570,600
Mar 13, 202451.1752.4151.1751.4951.49530,300
Mar 12, 202451.3651.8650.8351.4651.46282,800
Mar 11, 202451.1551.7550.9551.1751.17366,800
Mar 08, 202452.0252.2651.2551.4751.47299,200
Mar 07, 202452.3452.4351.4251.5451.54265,100
Mar 06, 202453.4453.4451.1951.7651.76339,900
Mar 05, 202453.1053.8552.6052.6452.64487,800
Mar 04, 202454.4655.5053.1253.6753.67535,400
Mar 01, 202456.2556.2553.9254.4154.41511,500
Feb 29, 202455.3058.1355.1756.4856.48856,000
Feb 28, 202455.1257.2853.8054.9654.96763,200
Feb 27, 202452.9554.2052.6352.9852.98303,700
Feb 26, 202452.0253.2752.0152.9552.95260,100
Feb 23, 202451.0952.8551.0952.0452.04142,500
Feb 22, 202452.4352.7551.7452.0452.04283,700
Feb 21, 202452.3653.0052.1452.3052.30209,700
Feb 20, 202453.1153.6352.2452.3252.32265,600
Feb 16, 202453.8854.2253.3653.9853.98152,000
Feb 15, 202453.8654.8053.7554.1854.18191,300
Feb 14, 202453.0053.7452.7453.3753.37233,800
Feb 13, 202453.1653.3951.6052.3052.30260,600
Feb 12, 202453.8254.8653.8254.4754.47209,400
Feb 09, 202452.5054.1152.0653.7953.79206,900
Feb 08, 202452.5253.4752.3252.5052.50230,800
Feb 07, 202451.6852.5551.4452.2552.25133,300
Feb 06, 202451.4452.2351.0451.6451.64159,400
Feb 05, 202450.8452.0750.1751.6451.64256,300
Feb 02, 202451.5351.9751.1551.4951.49154,600
Feb 01, 202451.4252.2851.2052.0552.05156,400
Jan 31, 202452.3852.9550.9151.1451.14253,600
Jan 30, 202452.5153.2052.0452.3052.30213,600
Jan 29, 202452.9753.5352.4253.1553.15161,100
Jan 26, 202453.1553.5452.4253.0153.01122,500
Jan 25, 202452.0452.7851.8052.7852.78158,400
Jan 24, 202452.0152.0150.7051.2551.25132,400
Jan 23, 202453.4753.7151.1451.3451.34200,500
Jan 22, 202451.7052.8151.4652.6952.69199,900
Jan 19, 202451.0451.8450.2351.3151.31179,600
Jan 18, 202450.3750.8049.8650.7650.76137,500
Jan 17, 202449.5550.6449.5550.1250.12155,900
Jan 16, 202451.0351.5050.2350.4050.40227,600
Jan 12, 202452.5052.8151.2151.5651.56166,000
Jan 11, 202451.0852.1350.7251.6351.63232,900
Jan 10, 202451.2151.4850.8451.3951.39183,100
Jan 09, 202451.4052.2751.1251.5951.59172,700
Jan 08, 202452.2852.4451.4652.2352.23257,500
Jan 05, 202452.6553.2551.9351.9951.99252,900
Jan 04, 202454.2554.3752.9953.1253.12190,600
Jan 03, 202455.4055.5853.8754.0054.00228,100
Jan 02, 202455.7956.8055.0655.6655.66298,300
Dec 29, 202357.2757.2955.8956.3056.30220,800
Dec 28, 202358.3358.3356.6957.1457.14203,300
Dec 27, 202358.4258.9858.1558.5558.55203,500
Dec 26, 202357.0858.3356.8658.3058.30221,200
Dec 22, 202355.9557.0055.6856.6756.67217,600
Dec 21, 202354.2056.3952.5256.1456.14301,800
Dec 20, 202354.5955.3153.6453.7553.75331,800
Dec 19, 202353.3954.1052.7654.0654.06296,600
Dec 18, 202352.4054.0452.1253.2953.29425,700
Dec 15, 202350.1651.2949.1951.2151.211,054,500
Dec 14, 202348.6450.5447.5049.7449.74636,300
Dec 13, 202347.6248.2546.5848.0348.03345,900
Dec 12, 202347.4547.8547.0047.6747.67205,500
Dec 11, 202347.1947.8646.3147.3547.35256,600
Dec 08, 202346.3947.1746.1146.9446.94191,300
Dec 07, 202345.9846.6444.9846.5746.57369,800
Dec 06, 202346.4047.2945.8045.8045.80252,400
Dec 05, 202345.9146.6045.6846.2146.21392,500
Dec 04, 202345.6946.5545.3946.0546.05367,400
Dec 01, 202345.6646.5745.6645.9945.99269,800
Nov 30, 202344.6345.6143.9245.5545.55329,200
Nov 29, 202345.3246.1144.4744.5044.50219,600
Nov 28, 202345.9046.2044.8744.9144.91256,500
Nov 27, 202347.8548.0045.9546.0946.09282,900
Nov 24, 202348.6448.7847.9348.0148.0195,600
Nov 22, 202348.7749.0048.4348.6148.61140,000
Nov 21, 202348.9348.9348.2048.3548.35245,100
Nov 20, 202347.9849.1547.7149.1349.13237,200
Nov 17, 202347.8148.9847.8148.0848.08269,600
Nov 16, 202347.9648.2947.2147.2447.24191,100
Nov 15, 202348.0948.8548.0048.4248.42333,300
Nov 14, 202347.9149.0147.9148.0048.00370,300
Nov 13, 202344.6946.9444.6546.8146.81365,300
Nov 10, 202344.2344.7643.7844.7544.75313,700
Nov 09, 202345.2945.3443.6644.1144.11303,700
Nov 08, 202348.4048.6344.7744.8444.84354,200
Nov 07, 202347.5648.7347.2447.4547.45269,200
Nov 06, 202348.1648.4147.7447.9547.95341,300
Nov 03, 202347.5148.9447.3448.4548.45398,300
Nov 02, 202346.3747.1545.1346.8846.88236,600
Nov 01, 202345.0345.9244.4745.8745.87255,500
Oct 31, 202344.5945.1544.0344.9244.92252,800
Oct 30, 202344.4145.2144.3544.6944.69288,700
Oct 27, 202343.4844.0042.9943.9943.99208,800
Oct 26, 202343.3644.1943.0243.7443.74180,700
Oct 25, 202342.9343.5342.9343.2043.20173,800
Oct 24, 202344.3644.9543.0943.1343.13244,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...