ODP (ODP) Stock Chart & Stock Price History → Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad) Free ODP Stock Alerts $37.72 -1.52 (-3.87%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends ODP Stock Price Performance5 Day Performance-2.02%1 Month Performance-26.12%3 Month Performance-32.26%6 Month Performance-14.02%Year-To-Date Performance-32.04%1 Year Performance-7.32% 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 Email Address Ad Wall Street StarThis Apple-like Innovator is Revolutionizing HealthcareAI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry ODP Stock Chart for Wednesday, May, 29, 2024 ODP Chart by TradingView ODP Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$39.05$39.24+0.49%$39.78$38.90432,842 shs$1.41 billion05/27/2024$39.05$39.05$39.36$38.93411,600 shs$1.40 billion05/24/2024$39.18$39.05-0.33%$39.36$38.93411,665 shs$1.40 billion05/23/2024$39.89$39.18-1.78%$40.02$38.90488,759 shs$1.41 billion05/22/2024$40.12$39.89-0.57%$40.53$39.52394,819 shs$1.43 billion05/21/2024$40.81$40.12-1.69%$41.23$39.70464,840 shs$1.44 billion 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. 05/20/2024$40.24$40.81+1.42%$41.50$40.05639,844 shs$1.47 billion05/17/2024$40.60$40.24-0.89%$40.80$40.11298,245 shs$1.44 billion05/16/2024$40.72$40.60-0.29%$41.32$40.35425,753 shs$1.46 billion05/15/2024$41.22$40.72-1.21%$41.83$40.45415,044 shs$1.46 billion05/14/2024$41.76$41.22-1.29%$42.57$41.03486,811 shs$1.48 billion05/13/2024$40.76$41.76+2.45%$42.99$40.88630,312 shs$1.50 billion05/10/2024$43.20$40.76-5.65%$43.42$40.66843,515 shs$1.49 billion05/09/2024$43.22$43.20-0.03%$43.94$42.40670,165 shs$1.58 billion05/08/2024$51.90$43.22-16.73%$49.06$42.661.12 million shs$1.58 billion05/07/2024$52.26$51.90-0.69%$52.53$51.90263,932 shs$1.90 billion05/06/2024$51.74$52.26+1.01%$52.60$51.75221,656 shs$1.91 billion05/03/2024$50.91$51.74+1.63%$51.84$51.01233,673 shs$1.89 billion05/02/2024$50.85$50.91+0.12%$51.35$50.60234,121 shs$1.86 billion05/01/2024$50.91$50.85-0.12%$51.87$50.70233,147 shs$1.86 billion04/30/2024$51.79$50.91-1.70%$52.13$50.72357,444 shs$1.86 billion04/29/2024$51.39$51.79+0.78%$52.02$51.10206,567 shs$1.90 billion04/26/2024$51.43$51.39-0.08%$51.49$50.71202,931 shs$1.88 billion04/25/2024$51.25$51.43+0.35%$51.48$50.13289,420 shs$1.88 billion04/24/2024$52.31$51.25-2.03%$51.96$51.24224,187 shs$1.88 billion04/23/2024$49.89$52.31+4.85%$52.69$49.90342,404 shs$1.92 billion04/22/2024$50.28$49.89-0.78%$50.67$49.79380,346 shs$1.83 billion04/19/2024$49.38$50.28+1.82%$50.34$49.18238,371 shs$1.84 billion04/18/2024$50.00$49.38-1.24%$50.36$49.37360,828 shs$1.81 billion04/17/2024$50.48$50.00-0.95%$50.94$49.74329,145 shs$1.83 billion04/16/2024$50.31$50.48+0.34%$50.51$49.60306,268 shs$1.85 billion04/15/2024$50.43$50.31-0.24%$51.08$50.16315,860 shs$1.84 billion04/12/2024$50.95$50.43-1.02%$50.88$50.08350,740 shs$1.85 billion04/11/2024$51.08$50.95-0.25%$51.59$50.35268,117 shs$1.87 billion04/10/2024$51.30$51.08-0.43%$51.13$49.86346,571 shs$1.87 billion04/09/2024$50.72$51.30+1.14%$51.43$50.57247,675 shs$1.88 billion04/08/2024$50.76$50.72-0.08%$51.20$50.61371,650 shs$1.86 billion04/05/2024$50.88$50.76-0.24%$51.59$50.67235,352 shs$1.86 billion04/04/2024$51.48$50.88-1.17%$52.22$50.83250,881 shs$1.86 billion04/03/2024$52.07$51.48-1.13%$52.16$51.27334,484 shs$1.89 billionExposed: 10 CENT Crypto to Explode May 20th? (Ad)Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…Click For My #1 FREE Crypto for 202404/02/2024$52.47$52.07-0.76%$52.07$51.51310,138 shs$1.91 billion04/01/2024$53.05$52.47-1.09%$53.38$52.41259,522 shs$1.92 billion03/29/2024$53.05$53.05$53.56$52.51325,767 shs$1.94 billion03/28/2024$52.41$53.05+1.22%$53.54$52.51325,667 shs$1.94 billion03/27/2024$51.70$52.41+1.37%$52.47$51.95240,669 shs$1.92 billion03/26/2024$51.51$51.70+0.37%$52.30$51.46223,649 shs$1.89 billion03/25/2024$52.37$51.51-1.64%$53.16$51.42318,236 shs$1.89 billion03/22/2024$51.97$52.37+0.77%$52.84$51.53198,565 shs$1.92 billion03/21/2024$51.09$51.97+1.72%$52.18$51.25491,683 shs$1.90 billion03/20/2024$50.32$51.09+1.53%$51.46$50.03454,248 shs$1.87 billion03/19/2024$50.13$50.32+0.38%$50.85$50.13453,462 shs$1.84 billion03/18/2024$51.18$50.13-2.05%$51.32$50.03598,351 shs$1.84 billion03/15/2024$50.38$51.18+1.59%$51.69$49.841.77 million shs$1.87 billion03/14/2024$51.49$50.38-2.16%$51.55$49.94570,591 shs$1.85 billion03/13/2024$51.46$51.49+0.06%$52.41$51.17530,280 shs$1.89 billion03/12/2024$51.17$51.46+0.57%$51.86$50.83282,761 shs$1.88 billion03/11/2024$51.47$51.17-0.58%$51.75$50.97366,828 shs$1.87 billion03/08/2024$51.54$51.47-0.14%$52.26$51.25299,242 shs$1.89 billion03/07/2024$51.76$51.54-0.43%$52.43$51.42265,138 shs$1.89 billion03/06/2024$52.64$51.76-1.67%$53.44$51.19339,895 shs$1.90 billion03/05/2024$53.67$52.64-1.92%$53.85$52.60487,752 shs$1.93 billion03/04/2024$54.41$53.67-1.36%$55.50$53.12535,414 shs$1.97 billion03/01/2024$56.48$54.41-3.67%$56.25$53.92511,521 shs$2.03 billion02/29/2024$54.96$56.48+2.77%$58.13$55.17855,997 shs$2.11 billion02/28/2024$52.98$54.96+3.74%$57.28$53.81763,210 shs$2.05 billion Related Companies: Hibbett Stock Price Chart Ingles Markets Stock Price Chart Revolve Group Stock Price Chart Canada Goose Stock Price Chart Qurate Retail Stock Price Chart Winmark Stock Price Chart Papa John's International Stock Price Chart Cars.com Stock Price Chart First Watch Restaurant Group Stock Price Chart Kura Sushi USA 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 5/29/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarTruth about Trump you’ve never heardPorter & CompanyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks MediaHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The ODP Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.