The ODP Corporation - ODP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	27.98	27.87	27.87	27.98	27.8	1.52M
September 26, 2025	27.98	27.98	27.98	28.03	27.91	920,915
September 25, 2025	27.8	27.97	27.97	28.04	27.79	2.13M
September 24, 2025	27.83	27.81	27.81	27.87	27.79	2.04M
September 23, 2025	27.73	27.86	27.86	27.9	27.71	3.48M
September 22, 2025	27.73	27.68	27.68	27.86	27.61	6.29M
September 19, 2025	21.68	20.82	20.82	21.68	20.46	963,200
September 18, 2025	21.75	21.82	21.82	22.24	21.55	381,400
September 17, 2025	21.56	21.68	21.68	22.61	21.56	648,801
September 16, 2025	20.57	21.43	21.43	21.47	20.26	556,832
September 15, 2025	20.35	20.47	20.47	20.74	20.05	461,600
September 12, 2025	21.1	20.73	20.73	21.31	20.4	389,900
September 11, 2025	20.3	21.3	21.3	21.49	20.18	532,446
September 10, 2025	20.65	20.32	20.32	20.94	20.29	539,300
September 09, 2025	21.25	20.63	20.63	21.27	20.47	417,800
September 08, 2025	22.13	21.33	21.33	22.13	21.13	301,527
September 05, 2025	21.37	22.21	22.21	22.29	21.36	369,553
September 04, 2025	21.3	21.31	21.31	21.37	20.75	272,800
September 03, 2025	20.31	21.16	21.16	21.41	20.31	395,100
September 02, 2025	19.9	20.56	20.56	20.72	19.52	554,100
August 29, 2025	20.73	20.26	20.26	20.92	20.22	346,210
August 28, 2025	21.34	20.71	20.71	21.63	20.5	663,241
August 27, 2025	20.16	21.25	21.25	21.36	20.15	377,200
August 26, 2025	20.63	20.15	20.15	20.7	20	483,203
August 25, 2025	21.09	20.64	20.64	21.09	20.12	415,000
August 22, 2025	20.46	21.33	21.33	21.92	20.26	539,333
August 21, 2025	20.32	20.07	20.07	20.48	19.91	362,602
August 20, 2025	20.87	20.6	20.6	21.12	20.5	266,323
August 19, 2025	20.77	21	21	21.62	20.68	260,600
August 18, 2025	21	20.55	20.55	21.21	20.47	476,620
August 15, 2025	20.95	21.08	21.08	21.79	20.78	538,100
August 14, 2025	19.75	20.78	20.78	20.92	19.54	430,801
August 13, 2025	19.5	20.31	20.31	20.5	19.37	537,512
August 12, 2025	18.53	19.42	19.42	19.44	18.27	417,900
August 11, 2025	19.43	18.2	18.2	19.8	17.9	485,655
August 08, 2025	19.37	19.41	19.41	19.86	19.34	354,000
August 07, 2025	19.46	19.63	19.63	19.82	18.86	518,139
August 06, 2025	19.01	19.21	19.21	19.23	16.55	738,944
August 05, 2025	18.32	17.55	17.55	18.38	17.52	646,726
August 04, 2025	17.28	18.1	18.1	18.15	17.28	510,300
August 01, 2025	17.68	17.17	17.17	17.68	16.92	691,200
July 31, 2025	18.56	17.84	17.84	18.82	17.76	417,900
July 30, 2025	18.4	18.72	18.72	19.14	17.95	863,007
July 29, 2025	18.06	18.45	18.45	18.95	17.07	1.06M
July 28, 2025	18.58	18.07	18.07	18.64	18	332,000
July 25, 2025	18.2	18.58	18.58	18.66	17.44	249,400
July 24, 2025	18.55	18.18	18.18	18.74	18.13	364,800
July 23, 2025	18.01	18.81	18.81	18.82	17.57	471,550
July 22, 2025	17.05	17.91	17.91	18.13	17.05	465,000
July 21, 2025	17.54	16.9	16.9	17.78	16.82	367,033
July 18, 2025	18.48	17.42	17.42	18.48	17.37	459,400
July 17, 2025	17.99	18.25	18.25	18.69	17.92	347,739
July 16, 2025	18.31	17.92	17.92	18.33	17.47	296,628
July 15, 2025	18.43	18	18	18.83	17.99	501,600
July 14, 2025	17.97	18.31	18.31	18.35	17.53	436,165
July 11, 2025	18.19	18.16	18.16	18.29	17.86	316,245
July 10, 2025	18.5	18.57	18.57	19.1	18.25	459,752
July 09, 2025	19.39	18.54	18.54	19.44	18.36	428,500
July 08, 2025	18.83	19.36	19.36	19.66	18.71	558,400
July 07, 2025	19.47	18.78	18.78	19.6	18.72	337,400

The ODP Corporation (ODP) NASDAQ