The ODP Corporation (ODP) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ODP Stock Price Trajectory (2011–2026)
As of March 1, 2026, The ODP Corporation (ODP) trades at $28.00, representing a +79.9% return over the past year. The stock has delivered a -7.4% return over five years, 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 36% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers NEGG (+449.6% 1Y), BBY (-31.1% 1Y), and GME (-4.0% 1Y), ODP has underperformed the peer group average. Compare ODP vs NEGG →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2025-11-07 | 27.91 | 27.91 | 27.84 | 27.85 | 1.54M | +0.04% |
| 2025-11-06 | 27.85 | 27.92 | 27.84 | 27.84 | 778K | -0.18% |
See ODP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ODP Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ODP vs BABA
See how ODP stacks up against sector leader Alibaba Group Holding Limited.
Start ComparisonFrequently Asked Questions
How has ODP stock performed recently?
ODP returned +79.9% over the past year, beating its 5-year annualized CAGR of -7.4%. 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 +79.9% 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.