Canada Markets closed

The ODP Corporation (ODP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.56+0.59 (+1.44%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202145.9646.5045.0945.5645.5625,330,000
Sep. 02, 202146.6846.7845.8245.9445.9419,760,000
Sep. 01, 202147.1847.3746.3046.5346.5320,100,000
Aug. 31, 202147.0547.9046.8047.1747.1732,480,000
Aug. 30, 202146.8247.7246.2046.9646.9618,290,000
Aug. 27, 202145.0047.0644.9346.5546.5526,810,000
Aug. 26, 202144.5944.8043.4444.7844.7839,130,000
Aug. 25, 202145.3546.0044.7044.7544.7531,310,000
Aug. 24, 202144.9246.1244.7045.0345.0352,090,000
Aug. 23, 202144.4944.9943.8644.7244.7229,000,000
Aug. 20, 202142.9844.6842.7744.1144.1122,660,000
Aug. 19, 202142.5544.1942.4342.9542.9532,480,000
Aug. 18, 202143.7644.7643.2743.3243.3226,430,000
Aug. 17, 202145.5245.5243.4043.9743.9743,760,000
Aug. 16, 202145.5146.5345.1445.9545.9518,340,000
Aug. 13, 202146.1646.9945.6345.9145.9118,190,000
Aug. 12, 202146.4846.7945.4145.9945.9920,820,000
Aug. 11, 202145.8446.4145.2345.9645.9619,900,000
Aug. 10, 202144.3346.1444.3345.4745.4728,060,000
Aug. 09, 202144.6345.7544.0644.4644.4636,240,000
Aug. 06, 202146.1047.0044.4844.7844.7855,220,000
Aug. 05, 202147.2648.3245.1945.5145.5124,000,000
Aug. 04, 202146.2547.3944.2647.0347.0344,630,000
Aug. 03, 202147.6548.1646.5147.8847.88301,300
Aug. 02, 2021------
Jul. 30, 202148.0448.1346.2947.3347.33258,800
Jul. 29, 202147.7948.9447.7548.4348.43231,600
Jul. 28, 202147.9048.7447.3347.3947.39178,200
Jul. 27, 202147.6048.7847.0547.7247.72175,300
Jul. 26, 202147.5148.8247.5147.9047.90192,100
Jul. 23, 202146.4547.6746.1947.3847.38227,700
Jul. 22, 202147.1347.1345.2446.1046.10239,000
Jul. 21, 202146.9448.2046.8447.0547.05213,400
Jul. 20, 202144.6546.9244.3946.5646.56286,200
Jul. 19, 202143.3145.6343.0044.2844.28283,300
Jul. 16, 202145.7146.0044.3844.5044.50262,000
Jul. 15, 202146.0446.7845.0645.3645.36297,300
Jul. 14, 202147.0947.5846.2046.4646.46140,800
Jul. 13, 202147.5347.9546.5546.7746.77172,700
Jul. 12, 202147.3447.9446.6847.7447.74201,200
Jul. 09, 202145.5247.7745.2547.4347.43210,300
Jul. 08, 202144.0045.3643.7045.1845.18333,000
Jul. 07, 202145.9946.7544.9145.1845.18373,800
Jul. 06, 202148.3548.3545.6946.2046.20383,600
Jul. 02, 202149.2449.2848.0848.3248.32257,500
Jul. 01, 202148.0749.8248.0749.4049.40222,900
Jun. 30, 202148.6649.6747.7448.0148.01350,900
Jun. 29, 202149.2750.2948.8548.9048.90226,600
Jun. 28, 202148.4849.7347.2749.4449.44342,600
Jun. 25, 202147.8849.0747.5648.4648.461,181,600
Jun. 24, 202147.3548.1446.7747.7247.72285,600
Jun. 23, 202146.9547.9946.7046.8046.80302,900
Jun. 22, 202145.5447.7845.3646.9346.93378,800
Jun. 21, 202145.1346.3445.1345.8645.86394,800
Jun. 18, 202146.8547.2044.7144.9344.93863,000
Jun. 17, 202149.2849.4447.0047.4947.49473,600
Jun. 16, 202147.5049.4146.1749.0949.09538,900
Jun. 15, 202148.0648.4646.0647.8547.85403,200
Jun. 14, 202150.1450.1448.2348.3248.32325,000
Jun. 11, 202148.8750.2248.6850.0750.07230,100
Jun. 10, 202149.8950.2448.8149.0149.01216,500
Jun. 09, 202149.7550.1248.7649.9749.97342,400
Jun. 08, 202149.9950.1649.1749.8449.84252,500
Jun. 07, 202149.4151.4048.7049.5649.56614,700
Jun. 04, 202146.2550.1445.8349.5649.56729,200
Jun. 03, 202144.3744.8943.4444.5744.57213,600
Jun. 02, 202144.3145.3644.2144.6344.63212,100
Jun. 01, 202143.8745.7743.8744.3944.39289,300
May 28, 202143.7844.5543.6243.7443.74218,600
May 27, 202143.9545.2343.2743.3843.38345,400
May 26, 202141.1043.9341.0043.6143.61250,600
May 25, 202142.0943.1140.8641.0141.01271,600
May 24, 202143.7643.7641.9542.0242.02284,800
May 21, 202141.6843.5641.5142.7042.70276,800
May 20, 202141.7241.7240.6841.4541.45261,200
May 19, 202142.6443.0141.0141.4641.46272,100
May 18, 202144.6245.3843.3943.4043.40232,800
May 17, 202143.6144.9043.0044.4444.44217,900
May 14, 202141.6844.1841.6844.0044.00233,000
May 13, 202140.1542.7940.1541.2141.21427,200
May 12, 202142.3243.6140.0640.2640.26448,900
May 11, 202142.4743.3241.8542.8942.89291,700
May 10, 202144.3745.6843.1143.1243.12394,300
May 07, 202144.3445.7343.8644.3644.36394,600
May 06, 202146.5246.9543.3144.4744.47569,500
May 05, 202145.7548.6045.0146.2046.20953,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...