ODP Corporation (ODP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.67 | 5.9325044405 | 28.15 | 30.65 | 27.91 | 501667 | 29.36265147 | CS |
| 4 | 0.42 | 1.42857142857 | 29.4 | 30.88 | 27.8901 | 534462 | 29.10970178 | CS |
| 12 | -9.58 | -24.3147208122 | 39.4 | 43.31 | 23.6906 | 534797 | 32.59409163 | CS |
| 26 | -20.44 | -40.6685236769 | 50.26 | 53.56 | 23.6906 | 499344 | 38.10069223 | CS |
| 52 | -17.18 | -36.5531914894 | 47 | 58.98 | 23.6906 | 396345 | 42.34390566 | CS |
| 156 | -12.71 | -29.884787209 | 42.53 | 58.98 | 23.6906 | 401592 | 42.40694471 | CS |
| 260 | 28.28 | 1836.36363636 | 1.54 | 58.98 | 1.36 | 1432570 | 11.65221376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 29.79 | 0.02 | 0.07 | 29.68 | 30.5475 | 29.46 | 731003 |
| 1726612500 | 29.77 | 0.42 | 1.43 | 29.67 | 30.53 | 29.494 | 401245 |
| 1726526100 | 29.35 | -0.03 | -0.10 | 29.63 | 29.9244 | 29.29 | 482576 |
| 1726266900 | 29.38 | 0.93 | 3.27 | 28.9 | 29.875 | 28.735 | 451465 |
| 1726180500 | 28.45 | 0.42 | 1.50 | 28.22 | 28.68 | 27.91 | 502843 |
| 1726094100 | 28.03 | -0.59 | -2.06 | 28.59 | 28.745 | 27.96 | 619986 |
| 1726007700 | 28.62 | 0.57 | 2.03 | 28.2 | 28.995 | 27.96 | 626495 |
| 1725921300 | 28.05 | -0.09 | -0.32 | 28.22 | 28.74 | 27.8901 | 580611 |
| 1725662100 | 28.14 | 0.13 | 0.46 | 28.06 | 28.78 | 27.99 | 696461 |
| 1725575700 | 28.01 | -0.66 | -2.30 | 28.76 | 28.845 | 27.985 | 644062 |
| 1725489300 | 28.67 | -1.03 | -3.47 | 29.49 | 29.93 | 28.545 | 655669 |
| 1725402900 | 29.7 | -1.15 | -3.73 | 30.44 | 30.635 | 29.65 | 711965 |
| 1725057300 | 30.85 | 0.75 | 2.49 | 30.36 | 30.88 | 30.07 | 380659 |
| 1724970900 | 30.1 | 0.34 | 1.14 | 30.13 | 30.3732 | 29.57 | 522546 |
| 1724884500 | 29.76 | -0.28 | -0.93 | 29.63 | 30.095 | 29.56 | 438232 |
| 1724798100 | 30.04 | 0.42 | 1.42 | 29.62 | 30.25 | 29.4 | 427267 |
| 1724711700 | 29.62 | 0.14 | 0.47 | 29.8 | 29.88 | 29.28 | 450737 |
| 1724452500 | 29.48 | 0.54 | 1.87 | 29.14 | 29.65 | 28.61 | 485177 |
| 1724366100 | 28.94 | -0.49 | -1.66 | 29.4 | 29.605 | 28.9 | 435367 |
| 1724279700 | 29.43 | 0.63 | 2.19 | 29.52 | 29.89 | 29.27 | 556996 |
| 1724193300 | 28.8 | -1.07 | -3.58 | 29.82 | 29.88 | 28.78 | 502033 |
| 1724106900 | 29.87 | 0.8 | 2.75 | 29.09 | 30.02 | 28.92 | 480476 |
| 1723847700 | 29.07 | 1.59 | 5.79 | 27.48 | 29.58 | 27.3064 | 672103 |
| 1723761300 | 27.48 | 2.24 | 8.87 | 26.17 | 28.04 | 25.9493 | 819617 |
| 1723674900 | 25.24 | -1.09 | -4.14 | 25.48 | 26.3 | 25.09 | 701933 |
| 1723588500 | 26.33 | 0.47 | 1.82 | 26 | 26.47 | 25.61 | 637295 |
| 1723502100 | 25.86 | 0.34 | 1.33 | 25.95 | 26.52 | 25.785 | 807456 |
| 1723242900 | 25.52 | -0.64 | -2.45 | 26.24 | 26.505 | 25.08 | 686623 |
| 1723156500 | 26.16 | 1.6 | 6.51 | 24.6 | 26.31 | 23.6906 | 1129623 |
| 1723070100 | 24.56 | -13.37 | -35.25 | 26.38 | 29.63 | 24.5 | 1709739 |
| 1722983700 | 37.93 | -0.01 | -0.03 | 38.18 | 38.72 | 37.72 | 695969 |
| 1722897300 | 37.94 | -1.75 | -4.41 | 38.23 | 38.59 | 37.46 | 526472 |
| 1722638100 | 39.69 | -0.92 | -2.27 | 39.64 | 39.94 | 39.06 | 417423 |
| 1722551700 | 40.61 | -1.64 | -3.88 | 42.44 | 42.52 | 40.52 | 431221 |
| 1722465300 | 42.25 | 0.1 | 0.24 | 42.4 | 43.31 | 42.09 | 375996 |
| 1722378900 | 42.15 | 0.03 | 0.07 | 42.28 | 42.53 | 41.98 | 316234 |
| 1722292500 | 42.12 | -0.3 | -0.71 | 42.52 | 42.76 | 41.99 | 354081 |
| 1722033300 | 42.42 | 0.51 | 1.22 | 42.25 | 42.52 | 41.92 | 295114 |
| 1721946900 | 41.91 | 0.32 | 0.77 | 41.48 | 42.63 | 41.48 | 330219 |
| 1721860500 | 41.59 | 0.07 | 0.17 | 41.32 | 41.97 | 41.32 | 270707 |
| 1721774100 | 41.52 | -0.59 | -1.40 | 41.98 | 42.08 | 41.28 | 299300 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
