The ODP Corporation - Common Stock (ODP)

Historical Prices For The ODP Corporation - Common Stock (ODP)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	14.24	14.36	12.77	13.19	1,141,548	13.19
4/02/2025	13.95	15.07	13.92	14.83	2,078,428	14.83
4/01/2025	14.31	14.75	13.88	13.99	5,720,551	13.99
3/31/2025	14.18	14.59	14.02	14.33	863,140	14.33
3/28/2025	14.24	14.50	13.90	14.31	891,087	14.31
3/27/2025	14.45	14.53	13.84	14.44	927,115	14.44
3/26/2025	14.72	15.43	14.60	14.82	505,933	14.82
3/25/2025	14.49	14.67	14.05	14.65	1,315,571	14.65
3/24/2025	14.90	14.91	14.31	14.41	670,949	14.41
3/21/2025	14.50	14.86	14.11	14.61	1,733,442	14.61
3/20/2025	15.09	15.68	14.74	14.79	552,399	14.79
3/19/2025	15.21	15.57	15.10	15.17	495,890	15.17
3/18/2025	15.78	15.79	14.93	15.19	451,627	15.19
3/17/2025	14.78	16.18	14.78	15.87	637,935	15.87
3/14/2025	15.96	15.96	14.81	14.87	512,033	14.87
3/13/2025	15.96	16.03	15.26	15.75	496,209	15.75
3/12/2025	16.61	16.71	15.74	16.10	534,030	16.10
3/11/2025	17.89	17.89	15.99	16.30	659,958	16.30
3/10/2025	16.55	17.95	16.49	17.81	952,620	17.81
3/07/2025	15.88	17.07	15.60	16.61	743,036	16.61
3/06/2025	14.64	15.96	14.54	15.94	620,675	15.94
3/05/2025	14.97	15.26	14.46	14.72	606,988	14.72
3/04/2025	14.18	15.10	13.89	14.87	890,770	14.87
3/03/2025	15.48	15.93	14.11	14.42	1,273,498	14.42
2/28/2025	15.19	15.74	15.06	15.56	1,328,991	15.56
2/27/2025	15.03	15.53	14.74	15.28	1,073,278	15.28
2/26/2025	17.50	17.55	13.44	15.02	1,685,402	15.02
2/25/2025	18.99	20.05	18.99	19.19	710,029	19.19
2/24/2025	18.31	19.16	17.82	18.86	634,158	18.86
2/21/2025	18.37	18.46	17.74	18.11	517,021	18.11
2/20/2025	18.74	19.03	18.06	18.07	445,244	18.07
2/19/2025	19.23	19.41	18.70	18.89	506,978	18.89
2/18/2025	20.13	20.21	19.35	19.41	563,940	19.41
2/14/2025	20.42	21.00	20.12	20.18	205,330	20.18
2/13/2025	20.25	20.52	19.98	20.23	344,450	20.23
2/12/2025	19.82	20.25	19.66	19.98	411,190	19.98
2/11/2025	20.33	20.60	19.96	20.12	406,132	20.12
2/10/2025	20.75	20.99	20.00	20.39	485,695	20.39
2/07/2025	21.46	21.50	20.52	20.56	337,150	20.56
2/06/2025	21.81	22.52	21.51	21.59	328,732	21.59
2/05/2025	21.63	21.94	21.29	21.59	298,976	21.59
2/04/2025	21.23	21.92	20.84	21.64	327,953	21.64
2/03/2025	22.01	22.65	21.08	21.22	347,488	21.22
1/31/2025	23.20	23.23	22.21	22.60	416,865	22.60
1/30/2025	23.78	24.25	23.11	23.39	515,569	23.39
1/29/2025	23.47	23.70	22.77	23.54	452,326	23.54
1/28/2025	23.71	23.97	23.13	23.56	413,682	23.56
1/27/2025	22.65	24.41	22.63	23.67	850,327	23.67
1/24/2025	22.51	22.65	22.10	22.49	479,349	22.49
1/23/2025	22.74	23.44	22.46	22.50	395,017	22.50
1/22/2025	24.30	24.30	22.83	22.87	497,963	22.87
1/21/2025	24.77	25.16	24.33	24.46	488,992	24.46
1/17/2025	24.62	24.97	24.12	24.78	285,428	24.78
1/16/2025	24.68	24.75	23.75	24.36	305,836	24.36
1/15/2025	24.68	25.06	24.25	24.81	372,846	24.81
1/14/2025	23.83	24.23	23.27	24.21	331,388	24.21
1/13/2025	22.17	24.02	22.17	23.69	420,713	23.69
1/10/2025	21.88	22.32	21.58	22.31	428,407	22.31
1/08/2025	22.14	22.44	21.52	22.35	369,354	22.35
1/07/2025	23.28	23.45	21.81	22.35	482,836	22.35
1/06/2025	22.16	23.61	22.16	23.12	514,478	23.12