ODP (ODP) Stock Chart & Stock Price History $21.09 -0.07 (-0.33%) As of 11:48 AM Eastern This is a fair market value 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 26.44%, with a year-to-date return of -7.26%. In the past month, the stock has increased 16.52%, reflecting recent market activity. As of the latest close, ODP traded at $21.16 with a market cap of $636.49 million and volume of 395,051 shares. Five years ago, the stock traded at $22.69, representing a 7.05% decrease over that period. At the time, it had a market cap of $1.25 billion and a volume of 502,664 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+4.10%1 Month Performance+16.52%3 Month Performance+18.88%Year-To-Date Performance-7.26%1 Year Performance-26.44%5 Year Performance-7.05% ODP Stock Chart for Thursday, September, 4, 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 Capitalization09/03/2025$20.56$21.16+2.92%$21.41$20.31395,051 shs$636.49 million09/02/2025$20.26$20.56+1.48%$20.72$19.52554,076 shs$618.53 million09/01/2025$20.26$20.26$20.92$20.22346,209 shs$609.42 million08/29/2025$20.71$20.26-2.17%$20.92$20.22346,209 shs$609.42 million08/28/2025$21.25$20.71-2.54%$21.63$20.50663,241 shs$622.96 million08/27/2025$20.15$21.25+5.46%$21.36$20.15377,178 shs$639.29 million08/26/2025$20.64$20.15-2.37%$20.70$20.00483,203 shs$606.11 million08/25/2025$21.33$20.64-3.23%$21.09$20.12414,977 shs$620.85 million08/22/2025$20.07$21.33+6.28%$21.92$20.25539,333 shs$641.61 million08/21/2025$20.60$20.07-2.57%$20.48$19.91362,602 shs$603.71 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. 08/20/2025$21.00$20.60-1.90%$21.12$20.50266,323 shs$619.65 million08/19/2025$20.55$21.00+2.19%$21.62$20.68260,580 shs$631.68 million08/18/2025$21.08$20.55-2.51%$21.21$20.47476,620 shs$618.14 million08/15/2025$20.78$21.08+1.44%$21.79$20.78538,063 shs$634.09 million08/14/2025$20.31$20.78+2.31%$20.92$19.54430,801 shs$625.15 million08/13/2025$19.42$20.31+4.58%$20.50$19.37537,242 shs$610.93 million08/12/2025$18.20$19.42+6.70%$19.44$18.27417,898 shs$584.15 million08/11/2025$19.41$18.20-6.23%$19.80$17.90485,355 shs$547.53 million08/08/2025$19.63$19.41-1.12%$19.86$19.33353,956 shs$583.89 million08/07/2025$19.21$19.63+2.19%$19.82$18.86518,039 shs$590.47 million08/06/2025$17.55$19.21+9.46%$19.23$16.55739,054 shs$577.84 million08/05/2025$18.10$17.55-3.04%$18.38$17.52646,729 shs$527.94 million08/04/2025$17.17$18.10+5.42%$18.15$17.28510,287 shs$544.45 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 9/4/2025 by MarketBeat.com Staff From Our PartnersThe man running the U.S. dollar… is hoarding goldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredWhat's the Best Way to Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredBuffett, Gates and Bezos Quietly Dumping Stocks—Here's WhyImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredFree: The Crypto Summit That Could Change Your Life27 industry leaders share urgent market intel (free access)... For a very limited time, you can claim your ...Crypto 101 Media | SponsoredThis Massive Market is Ripe for Disruption by this NasdaqFanatics Hit $31B. This Nasdaq Company Is Building the Next Wave Fanatics built a merch empire by owning th...i2i Marketing Group, LLC | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | 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.
