U.S. Markets closed

The ODP Corporation (ODP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.12+1.14 (+2.72%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202142.0843.1841.7743.1243.122,073,881
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202145.9646.5045.0945.5645.5625,330,000
Sep 02, 202146.6846.7845.8245.9445.9419,760,000
Sep 01, 202147.1847.3746.3046.5346.5320,100,000
Aug 31, 202147.0547.9046.8047.1747.1732,480,000
Aug 30, 202146.8247.7246.2046.9646.9618,290,000
Aug 27, 202145.0047.0644.9346.5546.5526,810,000
Aug 26, 202144.5944.8043.4444.7844.7839,130,000
Aug 25, 202145.3546.0044.7044.7544.7531,310,000
Aug 24, 202144.9246.1244.7045.0345.0352,090,000
Aug 23, 202144.4944.9943.8644.7244.7229,000,000
Aug 20, 202142.9844.6842.7744.1144.1122,660,000
Aug 19, 202142.5544.1942.4342.9542.9532,480,000
Aug 18, 202143.7644.7643.2743.3243.3226,430,000
Aug 17, 202145.5245.5243.4043.9743.9743,760,000
Aug 16, 202145.5146.5345.1445.9545.9518,340,000
Aug 13, 202146.1646.9945.6345.9145.9118,190,000
Aug 12, 202146.4846.7945.4145.9945.9920,820,000
Aug 11, 202145.8446.4145.2345.9645.9619,900,000
Aug 10, 202144.3346.1444.3345.4745.4728,060,000
Aug 09, 202144.6345.7544.0644.4644.4636,240,000
Aug 06, 202146.1047.0044.4844.7844.7855,220,000
Aug 05, 202147.2648.3245.1945.5145.5124,000,000
Aug 04, 202146.2547.3944.2647.0347.0344,630,000
Aug 03, 202147.6548.1646.5147.8847.88301,300
Aug 02, 2021------
Jul 30, 202148.0448.1346.2947.3347.33258,800
Jul 29, 202147.7948.9447.7548.4348.43231,600
Jul 28, 202147.9048.7447.3347.3947.39178,200
Jul 27, 202147.6048.7847.0547.7247.72175,300
Jul 26, 202147.5148.8247.5147.9047.90192,100
Jul 23, 202146.4547.6746.1947.3847.38227,700
Jul 22, 202147.1347.1345.2446.1046.10239,000
Jul 21, 202146.9448.2046.8447.0547.05213,400
Jul 20, 202144.6546.9244.3946.5646.56286,200
Jul 19, 202143.3145.6343.0044.2844.28283,300
Jul 16, 202145.7146.0044.3844.5044.50262,000
Jul 15, 202146.0446.7845.0645.3645.36297,300
Jul 14, 202147.0947.5846.2046.4646.46140,800
Jul 13, 202147.5347.9546.5546.7746.77172,700
Jul 12, 202147.3447.9446.6847.7447.74201,200
Jul 09, 202145.5247.7745.2547.4347.43210,300
Jul 08, 202144.0045.3643.7045.1845.18333,000
Jul 07, 202145.9946.7544.9145.1845.18373,800
Jul 06, 202148.3548.3545.6946.2046.20383,600
Jul 02, 202149.2449.2848.0848.3248.32257,500
Jul 01, 202148.0749.8248.0749.4049.40222,900
Jun 30, 202148.6649.6747.7448.0148.01350,900
Jun 29, 202149.2750.2948.8548.9048.90226,600
Jun 28, 202148.4849.7347.2749.4449.44342,600
Jun 25, 202147.8849.0747.5648.4648.461,181,600
Jun 24, 202147.3548.1446.7747.7247.72285,600
Jun 23, 202146.9547.9946.7046.8046.80302,900
Jun 22, 202145.5447.7845.3646.9346.93378,800
Jun 21, 202145.1346.3445.1345.8645.86394,800
Jun 18, 202146.8547.2044.7144.9344.93863,000
Jun 17, 202149.2849.4447.0047.4947.49473,600
Jun 16, 202147.5049.4146.1749.0949.09538,900
Jun 15, 202148.0648.4646.0647.8547.85403,200
Jun 14, 202150.1450.1448.2348.3248.32325,000
Jun 11, 202148.8750.2248.6850.0750.07230,100
Jun 10, 202149.8950.2448.8149.0149.01216,500
Jun 09, 202149.7550.1248.7649.9749.97342,400
Jun 08, 202149.9950.1649.1749.8449.84252,500
Jun 07, 202149.4151.4048.7049.5649.56614,700
Jun 04, 202146.2550.1445.8349.5649.56729,200
Jun 03, 202144.3744.8943.4444.5744.57213,600
Jun 02, 202144.3145.3644.2144.6344.63212,100
Jun 01, 202143.8745.7743.8744.3944.39289,300
May 28, 202143.7844.5543.6243.7443.74218,600
May 27, 202143.9545.2343.2743.3843.38345,400
May 26, 202141.1043.9341.0043.6143.61250,600
May 25, 202142.0943.1140.8641.0141.01271,600
May 24, 202143.7643.7641.9542.0242.02284,800
May 21, 202141.6843.5641.5142.7042.70276,800
May 20, 202141.7241.7240.6841.4541.45261,200
May 19, 202142.6443.0141.0141.4641.46272,100
May 18, 202144.6245.3843.3943.4043.40232,800
May 17, 202143.6144.9043.0044.4444.44217,900
May 14, 202141.6844.1841.6844.0044.00233,000
May 13, 202140.1542.7940.1541.2141.21427,200
May 12, 202142.3243.6140.0640.2640.26448,900
May 11, 202142.4743.3241.8542.8942.89291,700
May 10, 202144.3745.6843.1143.1243.12394,300
May 07, 202144.3445.7343.8644.3644.36394,600
May 06, 202146.5246.9543.3144.4744.47569,500
May 05, 202145.7548.6045.0146.2046.20953,700
May 04, 202142.8443.3541.0942.4742.47381,000
May 03, 202140.8243.3140.4442.8642.86434,100
Apr 30, 202140.0041.0039.8740.4340.43611,500
Apr 29, 202139.9741.1839.7240.4340.43195,200
Apr 28, 202140.8541.0339.3639.6739.67262,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...