ODP Quote, Trading Chart, The ODP Corporation
Stock Information
Company Name: |
The ODP Corporation |
Stock Symbol: |
ODP |
Market: |
NASDAQ |
Website: |
officedepot.com |
Get ODP Alerts
News, Short Squeeze, Breakout and More Instantly...
ODP Quote
Last: | $42.42 |
Change Percent: | -0.81% |
Open: | $42.25 |
Previous Close: | $42.42 |
High: | $42.52 |
Low: | $41.92 |
Volume: | 295,114 |
Last Trade Date Time: | 07/26/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes. |
ODP Chart
Last Twenty Trading Days
Date: | 2024-07-26 |
Open: | $42.25 |
Close: | $42.42 |
High: | $42.52 |
Low: | $41.92 |
Volume: | 295,114 |
Date: | 2024-07-25 |
Open: | $41.48 |
Close: | $41.91 |
High: | $42.63 |
Low: | $41.48 |
Volume: | 329,859 |
Date: | 2024-07-24 |
Open: | $41.32 |
Close: | $41.59 |
High: | $41.97 |
Low: | $41.32 |
Volume: | 270,707 |
Date: | 2024-07-23 |
Open: | $41.85 |
Close: | $41.52 |
High: | $42.08 |
Low: | $41.28 |
Volume: | 299,300 |
Date: | 2024-07-22 |
Open: | $40.9 |
Close: | $42.11 |
High: | $42.15 |
Low: | $40.42 |
Volume: | 380,803 |
Date: | 2024-07-19 |
Open: | $41.15 |
Close: | $40.83 |
High: | $41.31 |
Low: | $40.725 |
Volume: | 256,014 |
Date: | 2024-07-18 |
Open: | $41.44 |
Close: | $41.23 |
High: | $42.06 |
Low: | $41.02 |
Volume: | 326,187 |
Date: | 2024-07-17 |
Open: | $41.16 |
Close: | $41.7 |
High: | $42.01 |
Low: | $41.02 |
Volume: | 368,988 |
Date: | 2024-07-16 |
Open: | $40.46 |
Close: | $41.58 |
High: | $42.05 |
Low: | $40.265 |
Volume: | 514,864 |
Date: | 2024-07-15 |
Open: | $39.83 |
Close: | $40.11 |
High: | $40.4 |
Low: | $39.46 |
Volume: | 408,932 |
Date: | 2024-07-12 |
Open: | $39.34 |
Close: | $39.66 |
High: | $40.065 |
Low: | $39.31 |
Volume: | 388,076 |
Date: | 2024-07-11 |
Open: | $38.66 |
Close: | $39.04 |
High: | $39.06 |
Low: | $38.36 |
Volume: | 364,441 |
Date: | 2024-07-10 |
Open: | $36.8 |
Close: | $37.87 |
High: | $37.91 |
Low: | $36.8 |
Volume: | 432,453 |
Date: | 2024-07-09 |
Open: | $37.35 |
Close: | $36.68 |
High: | $37.4 |
Low: | $36.63 |
Volume: | 644,720 |
Date: | 2024-07-08 |
Open: | $39.37 |
Close: | $37.56 |
High: | $39.575 |
Low: | $37.45 |
Volume: | 891,189 |
Date: | 2024-07-05 |
Open: | $39.7 |
Close: | $39.2 |
High: | $39.7 |
Low: | $39.15 |
Volume: | 483,137 |
Date: | 2024-07-04 |
Open: | $39.97 |
Close: | $39.61 |
High: | $40.22 |
Low: | $39.57 |
Volume: | 282,790 |
Date: | 2024-07-03 |
Open: | $39.97 |
Close: | $39.61 |
High: | $40.22 |
Low: | $39.57 |
Volume: | 282,790 |
Date: | 2024-07-02 |
Open: | $39.48 |
Close: | $39.91 |
High: | $40 |
Low: | $39.08 |
Volume: | 394,612 |
Date: | 2024-07-01 |
Open: | $39.4 |
Close: | $39.31 |
High: | $39.55 |
Low: | $38.95 |
Volume: | 446,564 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.