ODP Corporation (ODP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.26 | 3.11418685121 | 40.46 | 42.145 | 40.265 | 335322 | 41.49099087 | CS |
| 4 | 2.6 | 6.64621676892 | 39.12 | 42.145 | 36.63 | 464478 | 39.34987921 | CS |
| 12 | -9.79 | -19.0060182489 | 51.51 | 52.6 | 36.63 | 549753 | 40.14653431 | CS |
| 26 | -11.75 | -21.9749392183 | 53.47 | 58.13 | 36.63 | 428015 | 45.04026943 | CS |
| 52 | -6.42 | -13.3361030328 | 48.14 | 58.98 | 36.63 | 358875 | 46.3502226 | CS |
| 156 | -4.73 | -10.182992465 | 46.45 | 58.98 | 28.85 | 391673 | 43.46536508 | CS |
| 260 | 39.77 | 2039.48717949 | 1.95 | 58.98 | 1.2228 | 1602086 | 10.25988152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 42.11 | 1.28 | 3.13 | 40.9 | 42.15 | 40.42 | 380803 |
| 1721428500 | 40.83 | -0.4 | -0.97 | 41.15 | 41.31 | 40.725 | 255891 |
| 1721342100 | 41.23 | -0.47 | -1.13 | 41.44 | 42.06 | 41.02 | 326187 |
| 1721255700 | 41.7 | 0.12 | 0.29 | 41.16 | 42.01 | 41.02 | 368988 |
| 1721169300 | 41.58 | 1.47 | 3.66 | 40.46 | 42.05 | 40.265 | 514864 |
| 1721082900 | 40.11 | 0.45 | 1.13 | 39.83 | 40.4 | 39.46 | 408932 |
| 1720823700 | 39.66 | 0.62 | 1.59 | 39.34 | 40.065 | 39.24 | 388076 |
| 1720737300 | 39.04 | 1.17 | 3.09 | 38.66 | 39.06 | 38.36 | 364441 |
| 1720650900 | 37.87 | 1.19 | 3.24 | 36.8 | 37.91 | 36.8 | 432447 |
| 1720564500 | 36.68 | -0.88 | -2.34 | 37.35 | 37.4 | 36.63 | 644680 |
| 1720478100 | 37.56 | -1.64 | -4.18 | 39.37 | 39.575 | 37.45 | 891189 |
| 1720218900 | 39.2 | -0.41 | -1.04 | 39.7 | 39.7 | 39.15 | 483137 |
| 1720040640 | 39.61 | -0.3 | -0.75 | 39.97 | 40.22 | 39.57 | 282790 |
| 1719959700 | 39.91 | 0.6 | 1.53 | 39.48 | 40 | 39.08 | 394611 |
| 1719873300 | 39.31 | -0.24 | -0.61 | 39.4 | 39.55 | 38.95 | 446563 |
| 1719614100 | 39.55 | 0 | 0.00 | 39.55 | 39.55 | 39.55 | 0 |
| 1719527700 | 39.55 | 0.27 | 0.69 | 39.4 | 39.58 | 38.8575 | 401957 |
| 1719441300 | 39.28 | 0.22 | 0.56 | 38.76 | 39.46 | 38.73 | 558536 |
| 1719354900 | 39.06 | 0.06 | 0.15 | 39.12 | 39.47 | 38.66 | 390404 |
| 1719268500 | 39 | 0.05 | 0.13 | 39.32 | 39.76 | 38.99 | 478091 |
| 1719009300 | 38.95 | 0.03 | 0.08 | 39.06 | 39.53 | 38.62 | 4577375 |
| 1718922900 | 38.92 | -0.66 | -1.67 | 39.75 | 39.75 | 38.7 | 629320 |
| 1718750100 | 39.58 | -0.11 | -0.28 | 39.64 | 39.75 | 39.21 | 457494 |
| 1718663700 | 39.69 | 1.47 | 3.85 | 38.36 | 39.69 | 38.2701 | 453015 |
| 1718404500 | 38.22 | 0.5 | 1.33 | 37.47 | 38.25 | 37.24 | 545847 |
| 1718318100 | 37.72 | -0.85 | -2.20 | 38.42 | 38.586 | 37.7 | 515488 |
| 1718231700 | 38.57 | -0.44 | -1.13 | 40 | 40 | 38.54 | 470922 |
| 1718145300 | 39.01 | 0.24 | 0.62 | 38.45 | 39.03 | 38.44 | 425610 |
| 1718058900 | 38.77 | 0.25 | 0.65 | 37.93 | 39 | 37.75 | 601967 |
| 1717799700 | 38.52 | -0.44 | -1.13 | 38.83 | 39.1 | 38.49 | 408599 |
| 1717713300 | 38.96 | 0.37 | 0.96 | 38.24 | 39.07 | 38.16 | 613477 |
| 1717626900 | 38.59 | -0.14 | -0.36 | 38.77 | 38.81 | 38.23 | 398970 |
| 1717540500 | 38.73 | -0.23 | -0.59 | 38.52 | 38.89 | 38.36 | 545801 |
| 1717454100 | 38.96 | -0.2 | -0.51 | 39.69 | 39.89 | 38.9 | 465671 |
| 1717194900 | 39.16 | 0.87 | 2.27 | 38.54 | 39.2 | 38.51 | 599512 |
| 1717108500 | 38.29 | 0.57 | 1.51 | 37.78 | 38.735 | 37.78 | 606199 |
| 1717022100 | 37.72 | -1.52 | -3.87 | 38.77 | 39.1 | 37.61 | 451048 |
| 1716935700 | 39.24 | 0.19 | 0.49 | 39.49 | 39.78 | 38.9 | 384664 |
| 1716590100 | 39.05 | -0.13 | -0.33 | 39.31 | 39.36 | 38.93 | 411665 |
| 1716503700 | 39.18 | -0.71 | -1.78 | 39.9 | 40.0199 | 38.9 | 488759 |
| 1716417300 | 39.89 | -0.23 | -0.57 | 39.98 | 40.53 | 39.52 | 394819 |
| 1716330900 | 40.12 | -0.69 | -1.69 | 41.02 | 41.23 | 39.7 | 464840 |
| 1716244500 | 40.81 | 0.57 | 1.42 | 40.2 | 41.5032 | 40.05 | 639844 |
| 1715985300 | 40.24 | -0.36 | -0.89 | 40.61 | 40.8 | 40.11 | 298245 |
| 1715898900 | 40.6 | -0.12 | -0.29 | 41.04 | 41.32 | 40.345 | 425763 |
| 1715812500 | 40.72 | -0.5 | -1.21 | 41.65 | 41.83 | 40.45 | 415044 |
| 1715726100 | 41.22 | -0.54 | -1.29 | 42.36 | 42.565 | 41.03 | 486812 |
| 1715639700 | 41.76 | 1 | 2.45 | 41.02 | 43 | 40.88 | 630314 |
| 1715380500 | 40.76 | -2.44 | -5.65 | 43.42 | 43.42 | 40.66 | 843515 |
| 1715294100 | 43.2 | -0.02 | -0.03 | 43.25 | 43.94 | 42.4 | 730172 |
| 1715207700 | 43.215 | -8.69 | -16.73 | 49 | 49.06 | 42.66 | 1119170 |
| 1715121300 | 51.9 | -0.36 | -0.69 | 52.25 | 52.525 | 51.9 | 263933 |
| 1715034900 | 52.26 | 0.52 | 1.01 | 51.75 | 52.6 | 51.75 | 221656 |
| 1714775700 | 51.74 | 0.83 | 1.63 | 51.47 | 51.84 | 51.01 | 250177 |
| 1714689300 | 50.91 | 0.06 | 0.12 | 51.05 | 51.35 | 50.6 | 233644 |
| 1714602900 | 50.85 | -0.06 | -0.12 | 50.96 | 51.87 | 50.7 | 233147 |
| 1714516500 | 50.91 | -0.88 | -1.70 | 51.51 | 52.13 | 50.72 | 357444 |
| 1714430100 | 51.79 | 0.4 | 0.78 | 51.42 | 52.02 | 50.66 | 206567 |
| 1714170900 | 51.39 | -0.04 | -0.08 | 51.25 | 51.49 | 50.71 | 202931 |
| 1714084500 | 51.43 | 0.18 | 0.35 | 50.89 | 51.48 | 50.13 | 289420 |
| 1713998100 | 51.25 | -1.06 | -2.03 | 51.82 | 52.19 | 51.23 | 224187 |
| 1713911700 | 52.31 | 2.42 | 4.85 | 50.1 | 52.69 | 49.895 | 342410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
