Free Trial

ODP (ODP) Stock Chart & Stock Price History

→ What’s Really Next for America… (From Porter & Company) (Ad)
Free ODP Stock Alerts
$41.76
+1.00 (+2.45%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ODP Stock Price Performance

5 Day
Performance
-3.33%
1 Month
Performance
-17.19%
3 Month
Performance
-21.75%
6 Month
Performance
-13.00%
Year-To-Date
Performance
-25.83%
1 Year
Performance
+0.36%
Receive ODP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ODP and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Millionaire investor and Republican donor makes surprising election prediction
Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks
Click for his six specific AI stock in the crosshairs

ODP Stock Chart for Tuesday, May, 14, 2024

ODP Chart by TradingView

ODP Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$40.76$41.76
+2.45%		$42.99$40.88630,312 shs$1.50 billion
05/10/2024$43.20$40.76
-5.65%		$43.42$40.66843,515 shs$1.49 billion
05/09/2024$43.22$43.20
-0.03%		$43.94$42.40670,165 shs$1.58 billion
05/08/2024$51.90$43.22
-16.73%		$49.06$42.661.12 million shs$1.58 billion
05/07/2024$52.26$51.90
-0.69%		$52.53$51.90263,932 shs$1.90 billion
05/06/2024$51.74$52.26
+1.01%		$52.60$51.75221,656 shs$1.91 billion
05/03/2024$50.91$51.74
+1.63%		$51.84$51.01233,673 shs$1.89 billion
05/02/2024$50.85$50.91
+0.12%		$51.35$50.60234,121 shs$1.86 billion
05/01/2024$50.91$50.85
-0.12%		$51.87$50.70233,147 shs$1.86 billion
04/30/2024$51.79$50.91
-1.70%		$52.13$50.72357,444 shs$1.86 billion
04/29/2024$51.39$51.79
+0.78%		$52.02$51.10206,567 shs$1.90 billion
04/26/2024$51.43$51.39
-0.08%		$51.49$50.71202,931 shs$1.88 billion
04/25/2024$51.25$51.43
+0.35%		$51.48$50.13289,420 shs$1.88 billion
04/24/2024$52.31$51.25
-2.03%		$51.96$51.24224,187 shs$1.88 billion
04/23/2024$49.89$52.31
+4.85%		$52.69$49.90342,404 shs$1.92 billion
04/22/2024$50.28$49.89
-0.78%		$50.67$49.79380,346 shs$1.83 billion
04/19/2024$49.38$50.28
+1.82%		$50.34$49.18238,371 shs$1.84 billion
04/18/2024$50.00$49.38
-1.24%		$50.36$49.37360,828 shs$1.81 billion
04/17/2024$50.48$50.00
-0.95%		$50.94$49.74329,145 shs$1.83 billion
04/16/2024$50.31$50.48
+0.34%		$50.51$49.60306,268 shs$1.85 billion
04/15/2024$50.43$50.31
-0.24%		$51.08$50.16315,860 shs$1.84 billion
04/12/2024$50.95$50.43
-1.02%		$50.88$50.08350,740 shs$1.85 billion
04/11/2024$51.08$50.95
-0.25%		$51.59$50.35268,117 shs$1.87 billion
04/10/2024$51.30$51.08
-0.43%		$51.13$49.86346,571 shs$1.87 billion
04/09/2024$50.72$51.30
+1.14%		$51.43$50.57247,675 shs$1.88 billion
04/08/2024$50.76$50.72
-0.08%		$51.20$50.61371,650 shs$1.86 billion
04/05/2024$50.88$50.76
-0.24%		$51.59$50.67235,352 shs$1.86 billion
04/04/2024$51.48$50.88
-1.17%		$52.22$50.83250,881 shs$1.86 billion
04/03/2024$52.07$51.48
-1.13%		$52.16$51.27334,484 shs$1.89 billion
04/02/2024$52.47$52.07
-0.76%		$52.07$51.51310,138 shs$1.91 billion
04/01/2024$53.05$52.47
-1.09%		$53.38$52.41259,522 shs$1.92 billion
03/29/2024$53.05$53.05$53.56$52.51325,767 shs$1.94 billion
03/28/2024$52.41$53.05
+1.22%		$53.54$52.51325,667 shs$1.94 billion
03/27/2024$51.70$52.41
+1.37%		$52.47$51.95240,669 shs$1.92 billion
03/26/2024$51.51$51.70
+0.37%		$52.30$51.46223,649 shs$1.89 billion
03/25/2024$52.37$51.51
-1.64%		$53.16$51.42318,236 shs$1.89 billion
03/22/2024$51.97$52.37
+0.77%		$52.84$51.53198,565 shs$1.92 billion
03/21/2024$51.09$51.97
+1.72%		$52.18$51.25491,683 shs$1.90 billion
03/20/2024$50.32$51.09
+1.53%		$51.46$50.03454,248 shs$1.87 billion
03/19/2024$50.13$50.32
+0.38%		$50.85$50.13453,462 shs$1.84 billion
Millionaire investor and Republican donor makes surprising election prediction (Ad)

Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks

Click for his six specific AI stock in the crosshairs
03/18/2024$51.18$50.13
-2.05%		$51.32$50.03598,351 shs$1.84 billion
03/15/2024$50.38$51.18
+1.59%		$51.69$49.841.77 million shs$1.87 billion
03/14/2024$51.49$50.38
-2.16%		$51.55$49.94570,591 shs$1.85 billion
03/13/2024$51.46$51.49
+0.06%		$52.41$51.17530,280 shs$1.89 billion
03/12/2024$51.17$51.46
+0.57%		$51.86$50.83282,761 shs$1.88 billion
03/11/2024$51.47$51.17
-0.58%		$51.75$50.97366,828 shs$1.87 billion
03/08/2024$51.54$51.47
-0.14%		$52.26$51.25299,242 shs$1.89 billion
03/07/2024$51.76$51.54
-0.43%		$52.43$51.42265,138 shs$1.89 billion
03/06/2024$52.64$51.76
-1.67%		$53.44$51.19339,895 shs$1.90 billion
03/05/2024$53.67$52.64
-1.92%		$53.85$52.60487,752 shs$1.93 billion
03/04/2024$54.41$53.67
-1.36%		$55.50$53.12535,414 shs$1.97 billion
03/01/2024$56.48$54.41
-3.67%		$56.25$53.92511,521 shs$2.03 billion
02/29/2024$54.96$56.48
+2.77%		$58.13$55.17855,997 shs$2.11 billion
02/28/2024$52.98$54.96
+3.74%		$57.28$53.81763,210 shs$2.05 billion
02/27/2024$52.95$52.98
+0.06%		$54.20$52.90303,691 shs$1.98 billion
02/26/2024$52.04$52.95
+1.75%		$53.25$52.02260,084 shs$1.98 billion
02/23/2024$52.04$52.04$52.85$51.80142,469 shs$1.95 billion
02/22/2024$52.30$52.04
-0.50%		$52.75$51.74283,743 shs$1.95 billion
02/21/2024$52.32$52.30
-0.04%		$53.00$52.14209,661 shs$1.95 billion
02/20/2024$53.98$52.32
-3.08%		$53.63$52.24265,637 shs$1.96 billion
02/19/2024$53.98$53.98$54.22$53.36152,000 shs$2.02 billion
02/16/2024$54.18$53.98
-0.37%		$54.22$53.36152,020 shs$2.02 billion
02/15/2024$53.37$54.18
+1.52%		$54.80$53.75191,304 shs$2.03 billion
02/14/2024$52.30$53.37
+2.05%		$53.74$52.74233,774 shs$1.99 billion
02/13/2024$54.47$52.30
-3.98%		$53.39$51.60260,628 shs$1.95 billion

Related Companies:
This page (NASDAQ:ODP) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press