Free Trial

ODP (ODP) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free ODP Stock Alerts
$39.16
+0.87 (+2.27%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ODP Stock Price Performance

5 Day
Performance
+0.28%
1 Month
Performance
-22.99%
3 Month
Performance
-28.03%
6 Month
Performance
-14.85%
Year-To-Date
Performance
-30.44%
1 Year
Performance
-3.09%
Receive ODP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ODP and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ODP Stock Chart for Saturday, June, 1, 2024

ODP Chart by TradingView

ODP Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$38.29$39.16
+2.27%		$39.20$38.51599,512 shs$1.41 billion
05/30/2024$37.72$38.29
+1.51%		$38.74$37.78549,120 shs$1.37 billion
05/29/2024$39.24$37.72
-3.87%		$39.09$37.61451,592 shs$1.35 billion
05/28/2024$39.05$39.24
+0.49%		$39.78$38.90432,842 shs$1.41 billion
05/27/2024$39.05$39.05$39.36$38.93411,600 shs$1.40 billion
05/24/2024$39.18$39.05
-0.33%		$39.36$38.93411,665 shs$1.40 billion
05/23/2024$39.89$39.18
-1.78%		$40.02$38.90488,759 shs$1.41 billion
05/22/2024$40.12$39.89
-0.57%		$40.53$39.52394,819 shs$1.43 billion
05/21/2024$40.81$40.12
-1.69%		$41.23$39.70464,840 shs$1.44 billion
05/20/2024$40.24$40.81
+1.42%		$41.50$40.05639,844 shs$1.47 billion
05/17/2024$40.60$40.24
-0.89%		$40.80$40.11298,245 shs$1.44 billion
05/16/2024$40.72$40.60
-0.29%		$41.32$40.35425,753 shs$1.46 billion
05/15/2024$41.22$40.72
-1.21%		$41.83$40.45415,044 shs$1.46 billion
05/14/2024$41.76$41.22
-1.29%		$42.57$41.03486,811 shs$1.48 billion
05/13/2024$40.76$41.76
+2.45%		$42.99$40.88630,312 shs$1.50 billion
05/10/2024$43.20$40.76
-5.65%		$43.42$40.66843,515 shs$1.49 billion
05/09/2024$43.22$43.20
-0.03%		$43.94$42.40670,165 shs$1.58 billion
05/08/2024$51.90$43.22
-16.73%		$49.06$42.661.12 million shs$1.58 billion
05/07/2024$52.26$51.90
-0.69%		$52.53$51.90263,932 shs$1.90 billion
05/06/2024$51.74$52.26
+1.01%		$52.60$51.75221,656 shs$1.91 billion
05/03/2024$50.91$51.74
+1.63%		$51.84$51.01233,673 shs$1.89 billion
05/02/2024$50.85$50.91
+0.12%		$51.35$50.60234,121 shs$1.86 billion
05/01/2024$50.91$50.85
-0.12%		$51.87$50.70233,147 shs$1.86 billion
04/30/2024$51.79$50.91
-1.70%		$52.13$50.72357,444 shs$1.86 billion
04/29/2024$51.39$51.79
+0.78%		$52.02$51.10206,567 shs$1.90 billion
04/26/2024$51.43$51.39
-0.08%		$51.49$50.71202,931 shs$1.88 billion
04/25/2024$51.25$51.43
+0.35%		$51.48$50.13289,420 shs$1.88 billion
04/24/2024$52.31$51.25
-2.03%		$51.96$51.24224,187 shs$1.88 billion
04/23/2024$49.89$52.31
+4.85%		$52.69$49.90342,404 shs$1.92 billion
04/22/2024$50.28$49.89
-0.78%		$50.67$49.79380,346 shs$1.83 billion
04/19/2024$49.38$50.28
+1.82%		$50.34$49.18238,371 shs$1.84 billion
04/18/2024$50.00$49.38
-1.24%		$50.36$49.37360,828 shs$1.81 billion
04/17/2024$50.48$50.00
-0.95%		$50.94$49.74329,145 shs$1.83 billion
04/16/2024$50.31$50.48
+0.34%		$50.51$49.60306,268 shs$1.85 billion
04/15/2024$50.43$50.31
-0.24%		$51.08$50.16315,860 shs$1.84 billion
04/12/2024$50.95$50.43
-1.02%		$50.88$50.08350,740 shs$1.85 billion
04/11/2024$51.08$50.95
-0.25%		$51.59$50.35268,117 shs$1.87 billion
04/10/2024$51.30$51.08
-0.43%		$51.13$49.86346,571 shs$1.87 billion
04/09/2024$50.72$51.30
+1.14%		$51.43$50.57247,675 shs$1.88 billion
04/08/2024$50.76$50.72
-0.08%		$51.20$50.61371,650 shs$1.86 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$50.88$50.76
-0.24%		$51.59$50.67235,352 shs$1.86 billion
04/04/2024$51.48$50.88
-1.17%		$52.22$50.83250,881 shs$1.86 billion
04/03/2024$52.07$51.48
-1.13%		$52.16$51.27334,484 shs$1.89 billion
04/02/2024$52.47$52.07
-0.76%		$52.07$51.51310,138 shs$1.91 billion
04/01/2024$53.05$52.47
-1.09%		$53.38$52.41259,522 shs$1.92 billion
03/29/2024$53.05$53.05$53.56$52.51325,767 shs$1.94 billion
03/28/2024$52.41$53.05
+1.22%		$53.54$52.51325,667 shs$1.94 billion
03/27/2024$51.70$52.41
+1.37%		$52.47$51.95240,669 shs$1.92 billion
03/26/2024$51.51$51.70
+0.37%		$52.30$51.46223,649 shs$1.89 billion
03/25/2024$52.37$51.51
-1.64%		$53.16$51.42318,236 shs$1.89 billion
03/22/2024$51.97$52.37
+0.77%		$52.84$51.53198,565 shs$1.92 billion
03/21/2024$51.09$51.97
+1.72%		$52.18$51.25491,683 shs$1.90 billion
03/20/2024$50.32$51.09
+1.53%		$51.46$50.03454,248 shs$1.87 billion
03/19/2024$50.13$50.32
+0.38%		$50.85$50.13453,462 shs$1.84 billion
03/18/2024$51.18$50.13
-2.05%		$51.32$50.03598,351 shs$1.84 billion
03/15/2024$50.38$51.18
+1.59%		$51.69$49.841.77 million shs$1.87 billion
03/14/2024$51.49$50.38
-2.16%		$51.55$49.94570,591 shs$1.85 billion
03/13/2024$51.46$51.49
+0.06%		$52.41$51.17530,280 shs$1.89 billion
03/12/2024$51.17$51.46
+0.57%		$51.86$50.83282,761 shs$1.88 billion
03/11/2024$51.47$51.17
-0.58%		$51.75$50.97366,828 shs$1.87 billion
03/08/2024$51.54$51.47
-0.14%		$52.26$51.25299,242 shs$1.89 billion
03/07/2024$51.76$51.54
-0.43%		$52.43$51.42265,138 shs$1.89 billion
03/06/2024$52.64$51.76
-1.67%		$53.44$51.19339,895 shs$1.90 billion
03/05/2024$53.67$52.64
-1.92%		$53.85$52.60487,752 shs$1.93 billion
03/04/2024$54.41$53.67
-1.36%		$55.50$53.12535,414 shs$1.97 billion
03/01/2024$56.48$54.41
-3.67%		$56.25$53.92511,521 shs$2.03 billion
02/29/2024$54.96$56.48
+2.77%		$58.13$55.17855,997 shs$2.11 billion

Related Companies:
This page (NASDAQ:ODP) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings