ODP (ODP) Stock Chart & Stock Price History $18.44 -0.37 (-1.96%) As of 12:02 PM 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 55.66%, with a year-to-date return of -18.90%. In the past month, the stock has increased 6.23%, reflecting recent market activity. As of the latest close, ODP traded at $18.81 with a market cap of $565.81 million and volume of 471,540 shares. Five years ago, the stock traded at $22.74, representing a 18.90% decrease over that period. At the time, it had a market cap of $1.20 billion and a volume of 400,203 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+5.87%1 Month Performance+6.23%3 Month Performance+41.21%Year-To-Date Performance-18.90%1 Year Performance-55.66%5 Year Performance-18.90% ODP Stock Chart for Thursday, July, 24, 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 Capitalization07/23/2025$17.91$18.81+5.03%$18.82$17.57471,540 shs$565.81 million07/22/2025$16.90$17.91+5.98%$18.13$17.05464,967 shs$538.73 million07/21/2025$17.42$16.90-2.99%$17.78$16.82367,033 shs$508.35 million07/18/2025$18.25$17.42-4.55%$18.48$17.37459,350 shs$523.99 million07/17/2025$17.92$18.25+1.84%$18.69$17.92347,739 shs$549.00 million07/16/2025$18.00$17.92-0.44%$18.33$17.47296,628 shs$539.03 million07/15/2025$18.31$18.00-1.69%$18.83$17.99501,578 shs$541.48 million07/14/2025$18.16$18.31+0.83%$18.34$17.53435,779 shs$550.80 million07/11/2025$18.57$18.16-2.21%$18.29$17.87316,216 shs$546.29 million07/10/2025$18.54$18.57+0.16%$19.10$18.25459,713 shs$558.59 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. 07/09/2025$19.36$18.54-4.24%$19.44$18.36428,455 shs$557.68 million07/08/2025$18.78$19.36+3.09%$19.66$18.71558,400 shs$582.39 million07/07/2025$18.90$18.78-0.61%$19.60$18.72337,272 shs$564.90 million07/04/2025$18.90$18.90$19.99$19.50173,622 shs$568.40 million07/03/2025$19.90$18.90-5.05%$19.99$19.50173,622 shs$568.36 million07/02/2025$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 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 7/24/2025 by MarketBeat.com Staff From Our PartnersYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredA new rule goes live in July — and the banks are quietly cashing inA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredGenesis 14:13-17 [HIDDEN MEANING?]A mysterious Bible verse from Genesis may hold the key to unlocking what one expert calls an “American birthri...Paradigm Press | SponsoredBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredBREAKING: The House just passed 3 pro-crypto bills!Experts Believe Altcoin Season is Here! With this new legislation in effect, crypto experts across the coun...Crypto 101 Media | SponsoredTrump’s Endgame? (R.I.P. China)Tucked inside a Silicon Valley factory, a bold new tech is quietly emerging—one that could ignite a $12 trilli...Brownstone Research | SponsoredTreasury Secretary Bessent Is Betting Big on GoldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | 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.
