STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

The ODP Corporation (ODP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

51.25

-0.18

(-0.35%)

As of 01:02PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	51.25	51.49	50.71	51.25	51.25	76,545
Apr 25, 2024	50.89	51.48	50.13	51.43	51.43	289,400
Apr 24, 2024	51.82	51.96	51.23	51.25	51.25	224,200
Apr 23, 2024	50.10	52.69	49.90	52.31	52.31	342,400
Apr 22, 2024	50.42	50.67	49.79	49.89	49.89	386,800
Apr 19, 2024	49.18	50.34	49.18	50.28	50.28	238,400
Apr 18, 2024	50.00	50.36	49.37	49.38	49.38	360,800
Apr 17, 2024	50.94	50.94	49.74	50.00	50.00	329,100
Apr 16, 2024	50.00	50.51	49.60	50.48	50.48	306,300
Apr 15, 2024	50.78	51.08	50.16	50.31	50.31	315,900
Apr 12, 2024	50.66	50.88	50.08	50.43	50.43	350,800
Apr 11, 2024	51.29	51.59	50.35	50.95	50.95	268,100
Apr 10, 2024	50.18	51.13	49.83	51.08	51.08	346,600
Apr 09, 2024	50.96	51.44	50.57	51.30	51.30	247,700
Apr 08, 2024	51.13	51.20	50.61	50.72	50.72	371,700
Apr 05, 2024	50.90	51.59	50.66	50.76	50.76	235,400
Apr 04, 2024	52.01	52.22	50.83	50.88	50.88	250,900
Apr 03, 2024	52.01	52.16	51.27	51.48	51.48	390,200
Apr 02, 2024	51.81	52.07	51.51	52.07	52.07	310,100
Apr 01, 2024	52.94	53.38	52.41	52.47	52.47	260,100
Mar 28, 2024	52.62	53.56	52.51	53.05	53.05	325,800
Mar 27, 2024	52.25	52.47	51.95	52.41	52.41	241,400
Mar 26, 2024	51.98	52.30	51.46	51.70	51.70	223,600
Mar 25, 2024	52.70	53.16	51.42	51.51	51.51	318,200
Mar 22, 2024	52.01	52.84	51.53	52.37	52.37	198,600
Mar 21, 2024	51.41	52.18	51.25	51.97	51.97	491,800
Mar 20, 2024	50.10	51.46	50.03	51.09	51.09	479,300
Mar 19, 2024	50.18	50.85	50.13	50.32	50.32	453,500
Mar 18, 2024	51.31	51.32	50.03	50.13	50.13	600,100
Mar 15, 2024	50.15	51.69	49.84	51.18	51.18	1,771,900
Mar 14, 2024	51.29	51.55	49.94	50.38	50.38	570,600
Mar 13, 2024	51.17	52.41	51.17	51.49	51.49	530,300
Mar 12, 2024	51.36	51.86	50.83	51.46	51.46	282,800
Mar 11, 2024	51.15	51.75	50.95	51.17	51.17	366,800
Mar 08, 2024	52.02	52.26	51.25	51.47	51.47	299,200
Mar 07, 2024	52.34	52.43	51.42	51.54	51.54	265,100
Mar 06, 2024	53.44	53.44	51.19	51.76	51.76	339,900
Mar 05, 2024	53.10	53.85	52.60	52.64	52.64	487,800
Mar 04, 2024	54.46	55.50	53.12	53.67	53.67	535,400
Mar 01, 2024	56.25	56.25	53.92	54.41	54.41	511,500
Feb 29, 2024	55.30	58.13	55.17	56.48	56.48	856,000
Feb 28, 2024	55.12	57.28	53.80	54.96	54.96	763,200
Feb 27, 2024	52.95	54.20	52.63	52.98	52.98	303,700
Feb 26, 2024	52.02	53.27	52.01	52.95	52.95	260,100
Feb 23, 2024	51.09	52.85	51.09	52.04	52.04	142,500
Feb 22, 2024	52.43	52.75	51.74	52.04	52.04	283,700
Feb 21, 2024	52.36	53.00	52.14	52.30	52.30	209,700
Feb 20, 2024	53.11	53.63	52.24	52.32	52.32	265,600
Feb 16, 2024	53.88	54.22	53.36	53.98	53.98	152,000
Feb 15, 2024	53.86	54.80	53.75	54.18	54.18	191,300
Feb 14, 2024	53.00	53.74	52.74	53.37	53.37	233,800
Feb 13, 2024	53.16	53.39	51.60	52.30	52.30	260,600
Feb 12, 2024	53.82	54.86	53.82	54.47	54.47	209,400
Feb 09, 2024	52.50	54.11	52.06	53.79	53.79	206,900
Feb 08, 2024	52.52	53.47	52.32	52.50	52.50	230,800
Feb 07, 2024	51.68	52.55	51.44	52.25	52.25	133,300
Feb 06, 2024	51.44	52.23	51.04	51.64	51.64	159,400
Feb 05, 2024	50.84	52.07	50.17	51.64	51.64	256,300
Feb 02, 2024	51.53	51.97	51.15	51.49	51.49	154,600
Feb 01, 2024	51.42	52.28	51.20	52.05	52.05	156,400
Jan 31, 2024	52.38	52.95	50.91	51.14	51.14	253,600
Jan 30, 2024	52.51	53.20	52.04	52.30	52.30	213,600
Jan 29, 2024	52.97	53.53	52.42	53.15	53.15	161,100
Jan 26, 2024	53.15	53.54	52.42	53.01	53.01	122,500
Jan 25, 2024	52.04	52.78	51.80	52.78	52.78	158,400
Jan 24, 2024	52.01	52.01	50.70	51.25	51.25	132,400
Jan 23, 2024	53.47	53.71	51.14	51.34	51.34	200,500
Jan 22, 2024	51.70	52.81	51.46	52.69	52.69	199,900
Jan 19, 2024	51.04	51.84	50.23	51.31	51.31	179,600
Jan 18, 2024	50.37	50.80	49.86	50.76	50.76	137,500
Jan 17, 2024	49.55	50.64	49.55	50.12	50.12	155,900
Jan 16, 2024	51.03	51.50	50.23	50.40	50.40	227,600
Jan 12, 2024	52.50	52.81	51.21	51.56	51.56	166,000
Jan 11, 2024	51.08	52.13	50.72	51.63	51.63	232,900
Jan 10, 2024	51.21	51.48	50.84	51.39	51.39	183,100
Jan 09, 2024	51.40	52.27	51.12	51.59	51.59	172,700
Jan 08, 2024	52.28	52.44	51.46	52.23	52.23	257,500
Jan 05, 2024	52.65	53.25	51.93	51.99	51.99	252,900
Jan 04, 2024	54.25	54.37	52.99	53.12	53.12	190,600
Jan 03, 2024	55.40	55.58	53.87	54.00	54.00	228,100
Jan 02, 2024	55.79	56.80	55.06	55.66	55.66	298,300
Dec 29, 2023	57.27	57.29	55.89	56.30	56.30	220,800
Dec 28, 2023	58.33	58.33	56.69	57.14	57.14	203,300
Dec 27, 2023	58.42	58.98	58.15	58.55	58.55	203,500
Dec 26, 2023	57.08	58.33	56.86	58.30	58.30	221,200
Dec 22, 2023	55.95	57.00	55.68	56.67	56.67	217,600
Dec 21, 2023	54.20	56.39	52.52	56.14	56.14	301,800
Dec 20, 2023	54.59	55.31	53.64	53.75	53.75	331,800
Dec 19, 2023	53.39	54.10	52.76	54.06	54.06	296,600
Dec 18, 2023	52.40	54.04	52.12	53.29	53.29	425,700
Dec 15, 2023	50.16	51.29	49.19	51.21	51.21	1,054,500
Dec 14, 2023	48.64	50.54	47.50	49.74	49.74	636,300
Dec 13, 2023	47.62	48.25	46.58	48.03	48.03	345,900
Dec 12, 2023	47.45	47.85	47.00	47.67	47.67	205,500
Dec 11, 2023	47.19	47.86	46.31	47.35	47.35	256,600
Dec 08, 2023	46.39	47.17	46.11	46.94	46.94	191,300
Dec 07, 2023	45.98	46.64	44.98	46.57	46.57	369,800
Dec 06, 2023	46.40	47.29	45.80	45.80	45.80	252,400
Dec 05, 2023	45.91	46.60	45.68	46.21	46.21	392,500
Dec 04, 2023	45.69	46.55	45.39	46.05	46.05	367,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,979.63+94.25(+0.43%)

S&P 5005,110.85+62.43(+1.24%)

DOW38,313.08+227.28(+0.60%)

CAD/USD0.7315-0.0008(-0.12%)

CRUDE OIL83.85+0.28(+0.34%)

Bitcoin CAD87,095.91-947.12(-1.08%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

The ODP Corporation (ODP)

S&P/TSX
21,979.63
+94.25(+0.43%)

S&P 500
5,110.85
+62.43(+1.24%)

DOW
38,313.08
+227.28(+0.60%)

CAD/USD
0.7315
-0.0008(-0.12%)

CRUDE OIL
83.85
+0.28(+0.34%)

Bitcoin CAD
87,095.91
-947.12(-1.08%)