The ODP Corporation (ODP) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ODP Historical Performance
Short-Term Returns
ODP Stock Price Trajectory (2011–2026)
As of May 8, 2026, The ODP Corporation (ODP) trades at $28.00, representing a +103.0% return over the past year. The stock has delivered a -36.9% total return over five years (-8.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $465.20 on May 11, 2006. From this peak, ODP has corrected -94.0%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MAX (-6.4% 1Y), UNFI (+88.7% 1Y), and ACCO (+14.4% 1Y), ODP has outperformed the peer group average. Compare ODP vs MAX →
ODP Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-02 | 28.00 | 28.00 | 28.00 | 28.00 | 2.11M | 0.00% |
| 2026-03-12 | 28.00 | 28.00 | 28.00 | 28.00 | 2.11M | 0.00% |
| 2026-02-13 | 28.00 | 28.00 | 28.00 | 28.00 | 2.11M | 0.00% |
| 2025-12-17 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2025-12-16 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2025-12-15 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2025-12-12 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2025-12-11 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2025-12-10 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2025-12-09 | 27.99 | 28.00 | 27.99 | 28.00 | 2.11M | +0.04% |
| 2025-12-08 | 28.00 | 28.00 | 27.99 | 27.99 | 2.21M | +0.04% |
| 2025-12-05 | 27.99 | 27.99 | 27.98 | 27.98 | 745K | +0.04% |
| 2025-12-04 | 27.98 | 27.98 | 27.97 | 27.97 | 1.26M | +0.02% |
| 2025-12-03 | 27.96 | 27.99 | 27.96 | 27.96 | 448K | -0.02% |
| 2025-12-02 | 27.98 | 27.98 | 27.96 | 27.97 | 614K | 0.00% |
| 2025-12-01 | 27.97 | 28.00 | 27.96 | 27.97 | 668K | 0.00% |
| 2025-11-28 | 27.97 | 27.98 | 27.94 | 27.97 | 363K | +0.21% |
| 2025-11-26 | 27.95 | 27.98 | 27.91 | 27.91 | 878K | -0.11% |
| 2025-11-25 | 27.98 | 27.99 | 27.93 | 27.94 | 978K | +0.04% |
| 2025-11-24 | 27.91 | 27.97 | 27.91 | 27.93 | 1.30M | +0.04% |
| 2025-11-21 | 27.88 | 27.94 | 27.87 | 27.92 | 1.44M | +0.22% |
| 2025-11-20 | 27.90 | 27.94 | 27.86 | 27.86 | 1.58M | -0.07% |
| 2025-11-19 | 27.89 | 27.90 | 27.87 | 27.88 | 811K | +0.07% |
| 2025-11-18 | 27.87 | 27.88 | 27.85 | 27.86 | 1.49M | +0.04% |
| 2025-11-17 | 27.88 | 27.90 | 27.85 | 27.85 | 1.27M | -0.07% |
| 2025-11-14 | 27.87 | 27.90 | 27.85 | 27.87 | 1.17M | +0.07% |
| 2025-11-13 | 27.90 | 27.90 | 27.85 | 27.85 | 921K | -0.07% |
| 2025-11-12 | 27.90 | 27.93 | 27.87 | 27.87 | 796K | -0.04% |
| 2025-11-11 | 27.85 | 27.91 | 27.85 | 27.88 | 837K | +0.04% |
| 2025-11-10 | 27.88 | 27.89 | 27.85 | 27.87 | 906K | +0.07% |
See ODP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ODP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ODP vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonODP — Frequently Asked Questions
Quick answers to the most common questions about buying ODP stock.
How has ODP stock performed recently?
ODP returned +103.0% over the past year, beating its 5-year annualized CAGR of -8.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ODP's all-time high price?
The ODP Corporation reached $465.20 on 2006-05-11. The 52-week high is $28.04. Current 1-year return of +103.0% places the stock closer to historical peaks.
Where can I download ODP historical price data?
This page provides ODP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.