ODP (ODP) Stock Chart & Stock Price History $19.90 +0.22 (+1.12%) Closing price 07/2/2025 04:00 PM EasternExtended Trading$19.90 +0.01 (+0.03%) As of 07/2/2025 06:20 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 49.76%, with a year-to-date return of -12.49%. In the past month, the stock has increased 11.92%, reflecting recent market activity. As of the latest close, ODP traded at $19.90 with a market cap of $598.59 million and volume of 405,106 shares. Five years ago, the stock traded at $21.89, representing a 9.09% decrease over that period. At the time, it had a market cap of $11.93 billion and a volume of 2.91 million shares. Receive ODP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ODP and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+11.17%1 Month Performance+11.92%3 Month Performance+50.87%Year-To-Date Performance-12.49%1 Year Performance-49.76%5 Year Performance-9.09% ODP Stock Chart for Thursday, July, 3, 2025 ODP Chart by TradingView ODP Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/02/2025$19.68$19.90+1.12%$20.04$19.30405,106 shs$598.59 million07/01/2025$18.13$19.68+8.55%$19.89$18.03528,372 shs$591.97 million06/30/2025$17.90$18.13+1.28%$18.34$17.56402,770 shs$545.35 million06/27/2025$17.98$17.90-0.44%$18.21$17.49686,010 shs$538.43 million06/26/2025$17.85$17.98+0.73%$18.08$17.57354,807 shs$540.84 million06/25/2025$17.36$17.85+2.82%$18.00$17.27421,092 shs$536.96 million06/24/2025$17.10$17.36+1.52%$17.56$17.19484,110 shs$522.19 million06/23/2025$16.69$17.10+2.46%$17.14$16.20628,167 shs$514.37 million06/20/2025$16.57$16.69+0.72%$17.03$16.61708,892 shs$502.07 million06/19/2025$16.57$16.57$17.27$16.32563,617 shs$498.43 million Get the Latest News and Ratings for ODP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ODP and its competitors with MarketBeat's FREE daily newsletter. 06/18/2025$16.49$16.57+0.49%$17.27$16.32563,617 shs$498.43 million06/17/2025$17.41$16.49-5.28%$17.34$16.44534,677 shs$496.05 million06/16/2025$17.29$17.41+0.69%$17.83$17.36386,293 shs$523.73 million06/13/2025$18.11$17.29-4.53%$18.21$16.97510,557 shs$520.12 million06/12/2025$18.18$18.11-0.39%$18.25$17.61383,863 shs$544.79 million06/11/2025$18.57$18.18-2.10%$18.78$18.04449,431 shs$546.89 million06/10/2025$18.02$18.57+3.05%$18.75$17.95503,051 shs$558.62 million06/09/2025$17.77$18.02+1.41%$18.38$17.87483,337 shs$542.08 million06/06/2025$18.00$17.77-1.28%$18.70$17.54428,368 shs$534.56 million06/05/2025$17.74$18.00+1.47%$18.04$17.46369,105 shs$541.48 million06/04/2025$17.78$17.74-0.22%$17.83$17.30459,750 shs$533.66 million06/03/2025$17.12$17.78+3.86%$18.06$16.73510,423 shs$534.86 million06/02/2025$16.48$17.12+3.88%$17.15$16.08479,541 shs$515.00 million Related Companies Winmark Stock Price Chart Sally Beauty Stock Price Chart MarineMax Stock Price Chart Big 5 Sporting Goods Stock Price Chart Tractor Supply Stock Price Chart Ulta Beauty Stock Price Chart DICK'S Sporting Goods Stock Price Chart Five Below Stock Price Chart Signet Jewelers Stock Price Chart Arhaus Stock Price Chart Receive ODP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ODP and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ODP) was last updated on 7/3/2025 by MarketBeat.com Staff From Our PartnersTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...Investors Alley | SponsoredA grave, grave error.President Donald Trump made headlines last month with a staggering claim. He stated that since taking offic...Porter & Company | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe $100 Trillion AI Story No One Is Telling YouJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The ODP Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share ODP With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
