The ODP Corporation - ODP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.98	27.97	27.97	27.98	27.97	1.25M
December 03, 2025	27.98	27.97	27.97	27.99	27.96	922,500
December 02, 2025	27.98	27.97	27.97	27.98	27.96	613,636
December 01, 2025	27.97	27.97	27.97	28	27.96	668,031
November 28, 2025	27.97	27.97	27.97	27.98	27.94	363,200
November 26, 2025	27.95	27.91	27.91	27.98	27.91	877,500
November 25, 2025	27.98	27.94	27.94	27.99	27.93	977,801
November 24, 2025	27.91	27.93	27.93	27.97	27.91	1.3M
November 21, 2025	27.88	27.92	27.92	27.94	27.87	1.44M
November 20, 2025	27.9	27.86	27.86	27.94	27.86	1.58M
November 19, 2025	27.89	27.88	27.88	27.9	27.87	810,600
November 18, 2025	27.87	27.86	27.86	27.88	27.85	1.49M
November 17, 2025	27.88	27.85	27.85	27.9	27.85	1.27M
November 14, 2025	27.87	27.87	27.87	27.9	27.85	1.17M
November 13, 2025	27.9	27.85	27.85	27.9	27.85	920,800
November 12, 2025	27.9	27.87	27.87	27.93	27.87	795,700
November 11, 2025	27.85	27.88	27.88	27.91	27.85	836,600
November 10, 2025	27.88	27.87	27.87	27.89	27.85	906,000
November 07, 2025	27.91	27.85	27.85	27.91	27.84	1.54M
November 06, 2025	27.85	27.84	27.84	27.92	27.84	777,500
November 05, 2025	27.83	27.89	27.89	27.92	27.82	891,207
November 04, 2025	27.84	27.8	27.8	27.87	27.8	775,600
November 03, 2025	27.82	27.81	27.81	27.87	27.8	935,850
October 31, 2025	27.8	27.88	27.88	27.92	27.79	828,645
October 30, 2025	27.79	27.82	27.82	27.84	27.78	1.45M
October 29, 2025	27.79	27.77	27.77	27.83	27.77	1.46M
October 28, 2025	27.82	27.8	27.8	27.84	27.77	914,974
October 27, 2025	27.81	27.8	27.8	27.82	27.76	533,745
October 24, 2025	27.78	27.76	27.76	27.83	27.75	639,600
October 23, 2025	27.79	27.78	27.78	27.91	27.76	615,730
October 22, 2025	27.77	27.77	27.77	27.82	27.75	1.17M
October 21, 2025	27.78	27.78	27.78	27.83	27.77	562,600
October 20, 2025	27.8	27.8	27.8	27.82	27.75	483,500
October 17, 2025	27.77	27.76	27.76	27.79	27.68	739,630
October 16, 2025	27.88	27.79	27.79	27.94	27.77	914,800
October 15, 2025	27.82	27.95	27.95	27.97	27.82	766,422
October 14, 2025	27.8	27.8	27.8	27.9	27.74	582,200
October 13, 2025	27.79	27.9	27.9	27.9	27.75	476,413
October 10, 2025	27.75	27.72	27.72	27.81	27.69	1.74M
October 09, 2025	27.75	27.73	27.73	27.78	27.66	1.3M
October 08, 2025	27.77	27.76	27.76	27.79	27.71	1.57M
October 07, 2025	27.74	27.72	27.72	27.75	27.66	1.98M
October 06, 2025	27.84	27.72	27.72	27.87	27.65	1.34M
October 03, 2025	27.84	27.87	27.87	27.89	27.81	1.25M
October 02, 2025	27.86	27.82	27.82	27.91	27.8	944,747
October 01, 2025	27.89	27.93	27.93	27.96	27.8	851,900
September 30, 2025	27.92	27.85	27.85	27.97	27.8	890,139
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

The ODP Corporation (ODP) NASDAQ