Free Trial

ODP (ODP) Stock Chart & Stock Price History

ODP logo
$16.52 -0.83 (-4.78%)
Closing price 04:00 PM Eastern
Extended Trading
$16.50 -0.02 (-0.09%)
As of 04:08 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ODP Stock Price Performance

The ODP (ODP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 58.82%, with a year-to-date return of -27.35%. In the past month, the stock has increased 29.98%, reflecting recent market activity.

As of the latest close, ODP traded at $17.35 with a market cap of $521.92 million and volume of 339,944 shares. Five years ago, the stock traded at a split-adjusted price of $22.60, representing a 26.90% decrease over that period. At the time, it had a market cap of $1.16 billion and a volume of 4.97 million shares.

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.

5 Day
Performance
-9.33%
1 Month
Performance
+29.98%
3 Month
Performance
-8.78%
Year-To-Date
Performance
-27.35%
1 Year
Performance
-58.82%
5 Year
Performance
-26.90%

ODP Stock Chart for Wednesday, May, 21, 2025

ODP Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$17.35$16.52
-4.78%
$17.30$16.38406,739 shs$496.96 million
05/20/2025$17.57$17.35
-1.25%
$17.77$17.16339,944 shs$521.92 million
05/19/2025$18.22$17.57
-3.57%
$17.75$17.41280,129 shs$528.54 million
05/16/2025$17.99$18.22
+1.28%
$18.65$17.99466,095 shs$548.09 million
05/15/2025$18.08$17.99
-0.50%
$18.07$17.41465,382 shs$541.18 million
05/14/2025$18.46$18.08
-2.06%
$18.66$17.92670,462 shs$543.88 million
05/13/2025$19.08$18.46
-3.25%
$19.47$18.41633,014 shs$555.31 million
05/12/2025$17.18$19.08
+11.06%
$19.65$17.751.16 million shs$573.97 million
05/09/2025$15.42$17.18
+11.41%
$17.53$16.32866,944 shs$512.27 million
05/08/2025$13.79$15.42
+11.82%
$15.85$14.08798,091 shs$459.79 million
05/07/2025$13.63$13.79
+1.17%
$18.29$13.641.06 million shs$411.19 million
05/06/2025$13.93$13.63
-2.15%
$14.07$13.57660,284 shs$406.42 million
05/05/2025$14.15$13.93
-1.55%
$14.24$13.87353,130 shs$415.37 million
05/02/2025$13.90$14.15
+1.80%
$14.39$13.93388,411 shs$421.93 million
05/01/2025$13.68$13.90
+1.61%
$14.16$13.57468,697 shs$414.47 million
04/30/2025$13.55$13.68
+0.96%
$13.76$13.07411,071 shs$407.91 million
04/29/2025$13.37$13.55
+1.35%
$13.62$12.96375,927 shs$404.03 million
04/28/2025$13.32$13.37
+0.38%
$13.59$13.09510,045 shs$398.67 million
04/25/2025$13.06$13.32
+1.99%
$13.35$12.65358,834 shs$397.18 million
04/24/2025$12.43$13.06
+5.07%
$13.12$12.32501,077 shs$389.42 million
04/23/2025$12.38$12.43
+0.40%
$13.49$12.37709,248 shs$370.64 million
04/22/2025$12.71$12.38
-2.60%
$13.15$12.31586,469 shs$369.15 million
04/21/2025$13.71$12.71
-7.29%
$13.64$12.32838,089 shs$378.99 million

This page (NASDAQ:ODP) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners