The ODP Corporation - Common Stock (NQ:ODP)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2025				28.00	0	+0.01(+0.04%)
Dec 08, 2025	28.00	28.00	27.99	27.99	2,210,465	+0.01(+0.04%)
Dec 05, 2025	27.99	27.99	27.98	27.98	745,185	+0.01(+0.04%)
Dec 04, 2025	27.98	27.98	27.97	27.97	1,255,823	+0.00(+0.00%)
Dec 03, 2025	27.98	27.99	27.96	27.97	922,462	+0.00(+0.00%)
Dec 02, 2025	27.98	27.98	27.96	27.97	613,636	+0.00(+0.00%)
Dec 01, 2025	27.97	28.00	27.96	27.97	668,031	+0.00(+0.00%)
Nov 28, 2025	27.97	27.98	27.94	27.97	363,158	+0.06(+0.21%)
Nov 26, 2025	27.95	27.98	27.91	27.91	877,453	-0.03(-0.11%)
Nov 25, 2025	27.98	27.99	27.93	27.94	977,801	+0.01(+0.04%)
Nov 24, 2025	27.91	27.97	27.91	27.93	1,298,038	+0.01(+0.04%)
Nov 21, 2025	27.88	27.94	27.87	27.92	1,441,512	+0.06(+0.22%)
Nov 20, 2025	27.90	27.94	27.86	27.86	1,575,910	-0.02(-0.07%)
Nov 19, 2025	27.89	27.90	27.87	27.88	810,550	+0.02(+0.07%)
Nov 18, 2025	27.87	27.88	27.84	27.86	1,494,619	+0.01(+0.04%)
Nov 17, 2025	27.88	27.90	27.85	27.85	1,274,990	-0.02(-0.07%)
Nov 14, 2025	27.87	27.90	27.85	27.87	1,172,282	+0.02(+0.07%)
Nov 13, 2025	27.90	27.90	27.85	27.85	920,762	-0.02(-0.07%)
Nov 12, 2025	27.90	27.93	27.87	27.87	795,685	-0.01(-0.04%)
Nov 11, 2025	27.85	27.91	27.85	27.88	836,577	+0.01(+0.04%)
Nov 10, 2025	27.88	27.89	27.84	27.87	905,992	+0.02(+0.07%)
Nov 07, 2025	27.91	27.91	27.84	27.85	1,543,384	+0.01(+0.04%)
Nov 06, 2025	27.85	27.92	27.84	27.84	777,460	-0.05(-0.18%)
Nov 05, 2025	27.83	27.92	27.82	27.89	891,207	+0.09(+0.32%)
Nov 04, 2025	27.84	27.87	27.80	27.80	775,583	-0.01(-0.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.