ODP Quote, Trading Chart, The ODP Corporation

home / stock / odp / odp quote

Stock Information
Company Name: The ODP Corporation
Stock Symbol: ODP
Market: NASDAQ
Website: officedepot.com
Menu
ODP ODP Quote ODP Short ODP News ODP Articles ODP Message Board
Get ODP Alerts

News, Short Squeeze, Breakout and More Instantly...
ODP Quote
Last:$28
Change Percent:0.97%
Open:$27.99
Previous Close:$27.73
High:$28
Low:$27.99
Volume:873,358
Last Trade Date Time:12/09/2025 12:45:26 pm
Quotes are delayed by 15 to 20 minutes.
ODP Chart
Last Twenty Trading Days
Date:2025-12-09
Open:$27.99
Close:$27.73
High:$28
Low:$27.99
Volume:873,358
Date:2025-12-08
Open:$28
Close:$27.73
High:$28
Low:$27.99
Volume:1,750,879
Date:2025-12-05
Open:$27.99
Close:$27.73
High:$27.99
Low:$27.98
Volume:362,547
Date:2025-12-04
Open:$27.98
Close:$27.73
High:$27.98
Low:$27.97
Volume:956,483
Date:2025-12-03
Open:$27.98
Close:$27.73
High:$27.99
Low:$27.96
Volume:417,556
Date:2025-12-02
Open:$27.98
Close:$27.73
High:$27.98
Low:$27.96
Volume:204,627
Date:2025-12-01
Open:$27.97
Close:$27.73
High:$28
Low:$27.96
Volume:315,379
Date:2025-11-28
Open:$27.97
Close:$27.73
High:$27.97
Low:$27.94
Volume:280,259
Date:2025-11-27
Open:$27.95
Close:$27.73
High:$27.975
Low:$27.91
Volume:877,453
Date:2025-11-26
Open:$27.95
Close:$27.73
High:$27.975
Low:$27.93
Volume:455,737
Date:2025-11-25
Open:$27.98
Close:$27.73
High:$27.99
Low:$27.94
Volume:633,064
Date:2025-11-24
Open:$27.91
Close:$27.73
High:$27.93
Low:$27.91
Volume:524,164
Date:2025-11-21
Open:$27.88
Close:$27.73
High:$27.94
Low:$27.87
Volume:931,488
Date:2025-11-20
Open:$27.9
Close:$27.73
High:$27.94
Low:$27.87
Volume:762,777
Date:2025-11-19
Open:$27.89
Close:$27.73
High:$27.9
Low:$27.875
Volume:452,523
Date:2025-11-18
Open:$27.87
Close:$27.73
High:$27.88
Low:$27.845
Volume:1,028,123
Date:2025-11-17
Open:$27.88
Close:$27.73
High:$27.9
Low:$27.86
Volume:377,240
Date:2025-11-14
Open:$27.87
Close:$27.73
High:$27.9
Low:$27.85
Volume:728,284
Date:2025-11-13
Open:$27.9
Close:$27.73
High:$27.9
Low:$27.86
Volume:421,493
Date:2025-11-12
Open:$27.9
Close:$27.73
High:$27.925
Low:$27.89
Volume:361,991