Free Trial

ODP (ODP) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free ODP Stock Alerts
$38.52
-0.44 (-1.13%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ODP Stock Price Performance

5 Day
Performance
-0.18%
1 Month
Performance
-5.50%
3 Month
Performance
-25.16%
6 Month
Performance
-17.94%
Year-To-Date
Performance
-31.58%
1 Year
Performance
-12.05%
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 American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

ODP Stock Chart for Monday, June, 10, 2024

ODP Chart by TradingView

ODP Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$38.96$38.52
-1.13%		$39.10$38.49408,599 shs$1.38 billion
06/06/2024$38.59$38.96
+0.96%		$39.07$38.16614,761 shs$1.40 billion
06/05/2024$38.73$38.59
-0.36%		$38.81$38.23398,970 shs$1.39 billion
06/04/2024$38.96$38.73
-0.59%		$38.89$38.36545,801 shs$1.39 billion
06/03/2024$39.16$38.96
-0.51%		$39.89$38.91465,671 shs$1.40 billion
05/31/2024$38.29$39.16
+2.27%		$39.20$38.51599,512 shs$1.41 billion
05/30/2024$37.72$38.29
+1.51%		$38.74$37.78549,120 shs$1.37 billion
05/29/2024$39.24$37.72
-3.87%		$39.09$37.61451,592 shs$1.35 billion
05/28/2024$39.05$39.24
+0.49%		$39.78$38.90432,842 shs$1.41 billion
05/27/2024$39.05$39.05$39.36$38.93411,600 shs$1.40 billion
05/24/2024$39.18$39.05
-0.33%		$39.36$38.93411,665 shs$1.40 billion
05/23/2024$39.89$39.18
-1.78%		$40.02$38.90488,759 shs$1.41 billion
05/22/2024$40.12$39.89
-0.57%		$40.53$39.52394,819 shs$1.43 billion
05/21/2024$40.81$40.12
-1.69%		$41.23$39.70464,840 shs$1.44 billion
05/20/2024$40.24$40.81
+1.42%		$41.50$40.05639,844 shs$1.47 billion
05/17/2024$40.60$40.24
-0.89%		$40.80$40.11298,245 shs$1.44 billion
05/16/2024$40.72$40.60
-0.29%		$41.32$40.35425,753 shs$1.46 billion
05/15/2024$41.22$40.72
-1.21%		$41.83$40.45415,044 shs$1.46 billion
05/14/2024$41.76$41.22
-1.29%		$42.57$41.03486,811 shs$1.48 billion
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
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
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
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

Related Companies:
This page (NASDAQ:ODP) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored