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 | -1.54 | -9.75918884664 | 15.78 | 15.78 | 14.05 | 766073 | 14.74106812 | CS |
| 4 | -4.75 | -25.0131648236 | 18.99 | 20.045 | 13.44 | 819759 | 15.52882893 | CS |
| 12 | -7.61 | -34.828375286 | 21.85 | 25.16 | 13.44 | 570308 | 18.54820079 | CS |
| 26 | -14.95 | -51.2161699212 | 29.19 | 32.205 | 13.44 | 562027 | 23.49956319 | CS |
| 52 | -38.46 | -72.9791271347 | 52.7 | 53.56 | 13.44 | 536416 | 30.22830196 | CS |
| 156 | -31.39 | -68.7924611002 | 45.63 | 58.98 | 13.44 | 434839 | 38.37652685 | CS |
| 260 | 12.75 | 855.704697987 | 1.49 | 58.98 | 1.46 | 805607 | 20.6531974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 14.41 | -0.2 | -1.37 | 14.9 | 14.913 | 14.31 | 670949 |
| 1742596500 | 14.61 | -0.18 | -1.22 | 14.5 | 14.86 | 14.11 | 1728752 |
| 1742510100 | 14.79 | -0.38 | -2.50 | 15.09 | 15.74 | 14.74 | 552399 |
| 1742423700 | 15.17 | -0.02 | -0.13 | 15.21 | 15.57 | 15.1 | 495890 |
| 1742337300 | 15.19 | -0.68 | -4.28 | 15.78 | 15.79 | 14.93 | 451627 |
| 1742250900 | 15.87 | 1 | 6.72 | 14.78 | 16.18 | 14.78 | 637935 |
| 1741991700 | 14.87 | -0.88 | -5.59 | 15.96 | 15.96 | 14.81 | 512033 |
| 1741905300 | 15.75 | -0.35 | -2.17 | 15.96 | 16.03 | 15.255 | 496101 |
| 1741818900 | 16.1 | -0.2 | -1.23 | 16.61 | 16.71 | 15.74 | 534030 |
| 1741732500 | 16.3 | -1.51 | -8.48 | 17.89 | 17.89 | 15.995 | 659958 |
| 1741646100 | 17.81 | 1.2 | 7.22 | 16.36 | 17.95 | 16.36 | 943684 |
| 1741390500 | 16.61 | 0.67 | 4.20 | 15.88 | 17.07 | 15.6 | 743031 |
| 1741304100 | 15.94 | 1.22 | 8.29 | 14.64 | 15.96 | 14.535 | 620675 |
| 1741217700 | 14.72 | -0.15 | -1.01 | 14.97 | 15.2647 | 14.4586 | 606988 |
| 1741131300 | 14.87 | 0.45 | 3.12 | 14.18 | 15.1 | 13.89 | 890770 |
| 1741044900 | 14.42 | -1.14 | -7.33 | 15.48 | 15.93 | 14.11 | 1273498 |
| 1740785700 | 15.56 | 0.28 | 1.83 | 15.19 | 15.74 | 15.06 | 1328991 |
| 1740699300 | 15.28 | 0.26 | 1.73 | 15.03 | 15.53 | 14.7441 | 1073278 |
| 1740612900 | 15.02 | -4.17 | -21.73 | 17.5 | 17.555 | 13.44 | 1685404 |
| 1740526500 | 19.19 | 0.33 | 1.75 | 18.99 | 20.045 | 18.99 | 710029 |
| 1740440100 | 18.86 | 0.75 | 4.14 | 18.31 | 19.16 | 17.82 | 634158 |
| 1740180900 | 18.11 | 0.04 | 0.22 | 18.37 | 18.465 | 17.74 | 517020 |
| 1740094500 | 18.07 | -0.82 | -4.34 | 18.74 | 19.03 | 18.06 | 443495 |
| 1740008100 | 18.89 | -0.52 | -2.68 | 19.23 | 19.41 | 18.7 | 506978 |
| 1739921700 | 19.41 | -0.77 | -3.82 | 20.13 | 20.17 | 19.35 | 558616 |
| 1739576100 | 20.18 | -0.05 | -0.25 | 20.42 | 21 | 20.12 | 205330 |
| 1739489700 | 20.23 | 0.25 | 1.25 | 20.25 | 20.52 | 19.98 | 344450 |
| 1739403300 | 19.98 | -0.14 | -0.70 | 19.82 | 20.25 | 19.66 | 411190 |
| 1739316900 | 20.12 | -0.27 | -1.32 | 20.33 | 20.6 | 19.96 | 406132 |
| 1739230500 | 20.39 | -0.17 | -0.83 | 20.75 | 20.99 | 20.0009 | 485694 |
| 1738971300 | 20.56 | -1.03 | -4.77 | 21.46 | 21.5 | 20.52 | 337115 |
| 1738884900 | 21.59 | 0 | 0.00 | 21.81 | 22.52 | 21.51 | 328733 |
| 1738798500 | 21.59 | -0.05 | -0.23 | 21.63 | 21.94 | 21.285 | 298976 |
| 1738712100 | 21.64 | 0.42 | 1.98 | 21.23 | 21.92 | 20.84 | 327953 |
| 1738625700 | 21.22 | -1.38 | -6.11 | 22.01 | 22.65 | 21.08 | 347488 |
| 1738366500 | 22.6 | -0.79 | -3.38 | 23.2 | 23.23 | 22.21 | 416858 |
| 1738280100 | 23.39 | -0.15 | -0.64 | 23.78 | 24.25 | 23.1113 | 515284 |
| 1738193700 | 23.54 | -0.02 | -0.08 | 23.47 | 23.7 | 22.77 | 452326 |
| 1738107300 | 23.56 | -0.11 | -0.46 | 23.71 | 23.97 | 23.13 | 413068 |
| 1738020900 | 23.67 | 1.18 | 5.25 | 22.65 | 24.41 | 22.65 | 848522 |
| 1737761700 | 22.49 | -0.38 | -1.66 | 22.51 | 22.65 | 22.1 | 479288 |
| 1737675300 | 22.87 | 0 | 0.00 | 22.87 | 22.87 | 22.87 | 0 |
| 1737588900 | 22.87 | -1.59 | -6.50 | 24.3 | 24.3 | 22.83 | 492014 |
| 1737502500 | 24.46 | -0.32 | -1.29 | 24.77 | 25.16 | 24.33 | 487501 |
| 1737156900 | 24.78 | 0.42 | 1.72 | 24.62 | 24.97 | 24.12 | 285423 |
| 1737070500 | 24.36 | -0.45 | -1.81 | 24.68 | 24.75 | 23.755 | 305836 |
| 1736984100 | 24.81 | 0.6 | 2.48 | 24.68 | 25.06 | 24.25 | 372846 |
| 1736897700 | 24.21 | 0.52 | 2.20 | 23.83 | 24.23 | 23.27 | 331388 |
| 1736811300 | 23.69 | 1.38 | 6.19 | 22.17 | 24.02 | 22.17 | 420713 |
| 1736552100 | 22.31 | -0.05 | -0.22 | 21.88 | 22.32 | 21.58 | 428405 |
| 1736379300 | 22.36 | 0.01 | 0.04 | 22.14 | 22.44 | 21.52 | 369354 |
| 1736292900 | 22.35 | -0.77 | -3.33 | 23.28 | 23.45 | 21.81 | 482836 |
| 1736206500 | 23.12 | 1 | 4.52 | 22.16 | 23.615 | 22.12 | 514478 |
| 1735947300 | 22.12 | 0.12 | 0.55 | 22.11 | 22.365 | 21.605 | 354658 |
| 1735860900 | 22 | -0.74 | -3.25 | 23.02 | 23.37 | 21.92 | 359586 |
| 1735688100 | 22.74 | 0.99 | 4.55 | 21.85 | 22.905 | 21.75 | 550146 |
| 1735601700 | 21.75 | -1.17 | -5.10 | 22.8 | 22.975 | 21.66 | 668567 |
| 1735342500 | 22.92 | -0.34 | -1.46 | 22.99 | 23.355 | 22.725 | 548547 |
| 1735256100 | 23.26 | -0.8 | -3.33 | 23.86 | 24.11 | 23.26 | 401277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
