Free Trial

ODP (ODP) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free ODP Stock Alerts
$37.72
-1.52 (-3.87%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ODP Stock Price Performance

5 Day
Performance
-3.41%
1 Month
Performance
-25.91%
3 Month
Performance
-33.22%
6 Month
Performance
-17.19%
Year-To-Date
Performance
-33.00%
1 Year
Performance
-8.25%
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

Ad American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

ODP Stock Chart for Thursday, May, 30, 2024

ODP Chart by TradingView

ODP Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$39.24$37.72
-3.87%		$39.09$37.61451,592 shs$1.35 billion
05/28/2024$39.05$39.24
+0.49%		$39.78$38.90432,842 shs$1.41 billion
05/27/2024$39.05$39.05$39.36$38.93411,600 shs$1.40 billion
05/24/2024$39.18$39.05
-0.33%		$39.36$38.93411,665 shs$1.40 billion
05/23/2024$39.89$39.18
-1.78%		$40.02$38.90488,759 shs$1.41 billion
05/22/2024$40.12$39.89
-0.57%		$40.53$39.52394,819 shs$1.43 billion
05/21/2024$40.81$40.12
-1.69%		$41.23$39.70464,840 shs$1.44 billion
05/20/2024$40.24$40.81
+1.42%		$41.50$40.05639,844 shs$1.47 billion
05/17/2024$40.60$40.24
-0.89%		$40.80$40.11298,245 shs$1.44 billion
05/16/2024$40.72$40.60
-0.29%		$41.32$40.35425,753 shs$1.46 billion
05/15/2024$41.22$40.72
-1.21%		$41.83$40.45415,044 shs$1.46 billion
05/14/2024$41.76$41.22
-1.29%		$42.57$41.03486,811 shs$1.48 billion
05/13/2024$40.76$41.76
+2.45%		$42.99$40.88630,312 shs$1.50 billion
05/10/2024$43.20$40.76
-5.65%		$43.42$40.66843,515 shs$1.49 billion
05/09/2024$43.22$43.20
-0.03%		$43.94$42.40670,165 shs$1.58 billion
05/08/2024$51.90$43.22
-16.73%		$49.06$42.661.12 million shs$1.58 billion
05/07/2024$52.26$51.90
-0.69%		$52.53$51.90263,932 shs$1.90 billion
05/06/2024$51.74$52.26
+1.01%		$52.60$51.75221,656 shs$1.91 billion
05/03/2024$50.91$51.74
+1.63%		$51.84$51.01233,673 shs$1.89 billion
05/02/2024$50.85$50.91
+0.12%		$51.35$50.60234,121 shs$1.86 billion
05/01/2024$50.91$50.85
-0.12%		$51.87$50.70233,147 shs$1.86 billion
04/30/2024$51.79$50.91
-1.70%		$52.13$50.72357,444 shs$1.86 billion
04/29/2024$51.39$51.79
+0.78%		$52.02$51.10206,567 shs$1.90 billion
04/26/2024$51.43$51.39
-0.08%		$51.49$50.71202,931 shs$1.88 billion
04/25/2024$51.25$51.43
+0.35%		$51.48$50.13289,420 shs$1.88 billion
04/24/2024$52.31$51.25
-2.03%		$51.96$51.24224,187 shs$1.88 billion
04/23/2024$49.89$52.31
+4.85%		$52.69$49.90342,404 shs$1.92 billion
04/22/2024$50.28$49.89
-0.78%		$50.67$49.79380,346 shs$1.83 billion
04/19/2024$49.38$50.28
+1.82%		$50.34$49.18238,371 shs$1.84 billion
04/18/2024$50.00$49.38
-1.24%		$50.36$49.37360,828 shs$1.81 billion
04/17/2024$50.48$50.00
-0.95%		$50.94$49.74329,145 shs$1.83 billion
04/16/2024$50.31$50.48
+0.34%		$50.51$49.60306,268 shs$1.85 billion
04/15/2024$50.43$50.31
-0.24%		$51.08$50.16315,860 shs$1.84 billion
04/12/2024$50.95$50.43
-1.02%		$50.88$50.08350,740 shs$1.85 billion
04/11/2024$51.08$50.95
-0.25%		$51.59$50.35268,117 shs$1.87 billion
04/10/2024$51.30$51.08
-0.43%		$51.13$49.86346,571 shs$1.87 billion
04/09/2024$50.72$51.30
+1.14%		$51.43$50.57247,675 shs$1.88 billion
04/08/2024$50.76$50.72
-0.08%		$51.20$50.61371,650 shs$1.86 billion
04/05/2024$50.88$50.76
-0.24%		$51.59$50.67235,352 shs$1.86 billion
04/04/2024$51.48$50.88
-1.17%		$52.22$50.83250,881 shs$1.86 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
04/03/2024$52.07$51.48
-1.13%		$52.16$51.27334,484 shs$1.89 billion
04/02/2024$52.47$52.07
-0.76%		$52.07$51.51310,138 shs$1.91 billion
04/01/2024$53.05$52.47
-1.09%		$53.38$52.41259,522 shs$1.92 billion
03/29/2024$53.05$53.05$53.56$52.51325,767 shs$1.94 billion
03/28/2024$52.41$53.05
+1.22%		$53.54$52.51325,667 shs$1.94 billion
03/27/2024$51.70$52.41
+1.37%		$52.47$51.95240,669 shs$1.92 billion
03/26/2024$51.51$51.70
+0.37%		$52.30$51.46223,649 shs$1.89 billion
03/25/2024$52.37$51.51
-1.64%		$53.16$51.42318,236 shs$1.89 billion
03/22/2024$51.97$52.37
+0.77%		$52.84$51.53198,565 shs$1.92 billion
03/21/2024$51.09$51.97
+1.72%		$52.18$51.25491,683 shs$1.90 billion
03/20/2024$50.32$51.09
+1.53%		$51.46$50.03454,248 shs$1.87 billion
03/19/2024$50.13$50.32
+0.38%		$50.85$50.13453,462 shs$1.84 billion
03/18/2024$51.18$50.13
-2.05%		$51.32$50.03598,351 shs$1.84 billion
03/15/2024$50.38$51.18
+1.59%		$51.69$49.841.77 million shs$1.87 billion
03/14/2024$51.49$50.38
-2.16%		$51.55$49.94570,591 shs$1.85 billion
03/13/2024$51.46$51.49
+0.06%		$52.41$51.17530,280 shs$1.89 billion
03/12/2024$51.17$51.46
+0.57%		$51.86$50.83282,761 shs$1.88 billion
03/11/2024$51.47$51.17
-0.58%		$51.75$50.97366,828 shs$1.87 billion
03/08/2024$51.54$51.47
-0.14%		$52.26$51.25299,242 shs$1.89 billion
03/07/2024$51.76$51.54
-0.43%		$52.43$51.42265,138 shs$1.89 billion
03/06/2024$52.64$51.76
-1.67%		$53.44$51.19339,895 shs$1.90 billion
03/05/2024$53.67$52.64
-1.92%		$53.85$52.60487,752 shs$1.93 billion
03/04/2024$54.41$53.67
-1.36%		$55.50$53.12535,414 shs$1.97 billion
03/01/2024$56.48$54.41
-3.67%		$56.25$53.92511,521 shs$2.03 billion
02/29/2024$54.96$56.48
+2.77%		$58.13$55.17855,997 shs$2.11 billion

Related Companies:
This page (NASDAQ:ODP) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Next President (Not Trump. Not Biden.)
The Freeport Society
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Musk’s new company could top a trillion?
Paradigm Press