ODP (ODP) Stock Chart & Stock Price History $31.16 -0.33 (-1.05%) (As of 11/4/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends ODP Stock Price Performance5 Day Performance+0.42%1 Month Performance+2.26%3 Month Performance-17.87%6 Month Performance-39.78%Year-To-Date Performance-44.65%1 Year Performance-35.69% 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 Porter & CompanyThe Final FrontierAnd a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt to discredit it, tar and feather it, and convince you not to watch it. That’s because it tells the shocking truth about the current AI mania… and why investors in big tech companies like Nvidia, Meta, Alphabet, and Microsoft could be in for a whole world of pain.Here’s the full story for you. ODP Stock Chart for Tuesday, November, 5, 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 Capitalization11/04/2024$31.49$31.16-1.05%$32.21$31.06437,304 shs$1.05 billion11/01/2024$31.03$31.49+1.48%$31.95$31.15506,784 shs$1.06 billion10/31/2024$31.08$31.03-0.16%$31.35$30.84458,627 shs$1.04 billion10/30/2024$31.48$31.08-1.27%$31.80$31.04424,231 shs$1.04 billion10/29/2024$31.88$31.48-1.25%$32.13$31.45471,754 shs$1.06 billion10/28/2024$31.26$31.88+1.98%$32.08$31.62547,741 shs$1.07 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. 10/25/2024$30.53$31.26+2.39%$31.41$30.57373,343 shs$1.05 billion10/24/2024$30.90$30.53-1.20%$31.08$30.31312,707 shs$1.10 billion10/23/2024$30.82$30.90+0.26%$31.02$30.57395,787 shs$1.11 billion10/22/2024$30.74$30.82+0.26%$30.89$30.33385,592 shs$1.11 billion10/21/2024$31.36$30.74-1.98%$31.43$30.70437,625 shs$1.10 billion10/18/2024$31.14$31.36+0.71%$31.86$31.14468,075 shs$1.13 billion10/17/2024$29.85$31.14+4.32%$31.26$29.81618,909 shs$1.12 billion10/16/2024$30.44$29.85-1.94%$30.96$29.83389,329 shs$1.07 billion10/15/2024$30.14$30.44+1.00%$30.67$30.10526,305 shs$1.09 billion10/14/2024$30.05$30.14+0.30%$30.29$29.71328,247 shs$1.08 billion10/11/2024$30.06$30.05-0.03%$30.42$29.96275,720 shs$1.01 billion10/10/2024$30.22$30.06-0.53%$30.21$29.92408,505 shs$1.08 billion10/09/2024$30.47$30.22-0.82%$30.65$30.21362,307 shs$1.08 billion10/08/2024$30.72$30.47-0.81%$30.82$30.21444,934 shs$1.09 billion10/07/2024$30.47$30.72+0.82%$30.92$30.25523,761 shs$1.03 billion10/04/2024$29.94$30.47+1.77%$31.08$30.39476,708 shs$1.09 billion10/03/2024$29.82$29.94+0.40%$30.02$29.35377,146 shs$1.07 billion10/02/2024$29.95$29.82-0.43%$30.36$29.74616,300 shs$1.07 billion10/01/2024$29.75$29.95+0.67%$30.14$29.36489,541 shs$1.08 billion09/30/2024$29.37$29.75+1.29%$30.03$29.23935,483 shs$1.07 billion09/27/2024$28.75$29.37+2.16%$29.57$28.84424,522 shs$1.05 billion09/26/2024$28.61$28.75+0.49%$29.30$28.37571,982 shs$1.03 billion09/25/2024$29.31$28.61-2.39%$29.43$28.58537,495 shs$1.03 billion09/24/2024$29.06$29.31+0.86%$29.71$29.15466,508 shs$1.05 billion09/23/2024$28.64$29.06+1.47%$29.34$28.57712,931 shs$1.04 billion09/20/2024$29.74$28.64-3.70%$29.57$28.621.23 million shs$1.03 billion09/19/2024$29.79$29.74-0.17%$30.65$29.66705,402 shs$1.07 billion09/18/2024$29.77$29.79+0.07%$30.55$29.46731,003 shs$1.07 billion09/17/2024$29.35$29.77+1.43%$30.53$29.49332,215 shs$1.07 billion09/16/2024$29.38$29.35-0.10%$29.92$29.29406,476 shs$1.05 billion09/13/2024$28.45$29.38+3.27%$29.88$28.74451,713 shs$986.58 million09/12/2024$28.03$28.45+1.50%$28.68$27.91502,843 shs$1.02 billion09/11/2024$28.62$28.03-2.06%$28.75$27.96619,986 shs$1.01 billion09/10/2024$28.05$28.62+2.03%$29.00$27.96620,590 shs$961.06 millionThis Bull Market Indicator called NVDA at $116 (Ad)Every now and again we find an investment idea so incredible we can’t help but share. And today is one of those rare days… Except, today we won't be giving you insight on any one particular stock… But rather, insight on a revolutionary new stock picking indicator… In fact, within the last year, this indicator has become famous for a multitude of reasons… But one of the biggest was because of the buy signal it issued on October 18th, 2022. In fact, on that very day, it said to buy NVDA at $116.37… Anyone who did would be sitting on a tremendously large return today… But even if you missed the original buy signal from October, this incredible indicator issued 11 other buy signals while Nvidia made its epic run…All you have to do is follow this link here09/09/2024$28.14$28.05-0.32%$28.74$27.89580,611 shs$941.92 million09/06/2024$28.01$28.14+0.46%$28.78$27.99696,460 shs$1.01 billion09/05/2024$28.67$28.01-2.30%$28.85$27.99644,061 shs$1.01 billion09/04/2024$29.70$28.67-3.47%$29.93$28.55655,669 shs$1.03 billion09/03/2024$30.85$29.70-3.73%$30.64$29.65711,965 shs$1.07 billion09/02/2024$30.85$30.85$30.88$30.07380,600 shs$1.11 billion08/30/2024$30.10$30.85+2.49%$30.88$30.07380,655 shs$1.11 billion08/29/2024$29.76$30.10+1.14%$30.37$29.57522,546 shs$1.08 billion08/28/2024$30.04$29.76-0.93%$30.10$29.56438,136 shs$1.07 billion08/27/2024$29.62$30.04+1.42%$30.25$29.40427,139 shs$1.08 billion08/26/2024$29.48$29.62+0.47%$29.88$29.28450,596 shs$1.06 billion08/23/2024$28.94$29.48+1.87%$29.65$28.61485,174 shs$1.06 billion08/22/2024$29.43$28.94-1.66%$29.61$28.90435,270 shs$1.04 billion08/21/2024$28.80$29.43+2.19%$29.89$29.27556,996 shs$1.06 billion08/20/2024$29.87$28.80-3.58%$29.88$28.78501,724 shs$1.03 billion08/19/2024$29.07$29.87+2.75%$30.02$28.92480,476 shs$1.07 billion08/16/2024$27.48$29.07+5.79%$29.58$27.31672,103 shs$1.04 billion08/15/2024$25.24$27.48+8.87%$28.04$25.95819,617 shs$986.40 million08/14/2024$26.33$25.24-4.14%$26.30$25.09701,931 shs$905.99 million08/13/2024$25.86$26.33+1.82%$26.47$25.61529,755 shs$945.12 million08/12/2024$25.52$25.86+1.33%$26.51$25.79807,354 shs$928.25 million08/09/2024$26.16$25.52-2.45%$26.50$25.08686,623 shs$916.04 million08/08/2024$24.56$26.16+6.51%$26.31$23.691.13 million shs$939.01 million08/07/2024$37.93$24.56-35.25%$29.62$24.501.71 million shs$881.58 million08/06/2024$37.94$37.93-0.03%$38.72$37.72695,969 shs$1.36 billion08/05/2024$39.69$37.94-4.41%$38.59$37.46526,472 shs$1.36 billion Related Companies Signet Jewelers Stock Price Chart Sally Beauty Stock Price Chart Winmark 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 Academy Sports and Outdoors 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 11/5/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | Sponsored626 winning trades out of 647…Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...Investing Daily | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredWARNING: “Buffett Indicator” flashing for first time in 50 yearsWarren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...Behind the Markets | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredGrab this ETF paying a huge 22% dividendImagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...Investors Alley | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | Sponsored 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. 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.
Free ODP Stock Alerts