The ODP Corporation (ODP) Stock Price History
Historical prices from 1988 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
ODP Historical Performance
ODP Stock Price Trajectory (1988–2026)
As of November 8, 2026, The ODP Corporation (ODP) trades at $28.00.
The stock reached its all-time high of $465.20 on May 11, 2006. From this peak, ODP has corrected -94.0%.
When compared to Consumer Cyclical sector peers MAX (+11.7% 1Y), UNFI (+21.6% 1Y), and ACCO (+45.4% 1Y). Compare ODP vs MAX →
ODP Historical Price Data · from 1988
Rows 1–50 of 9,465| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-04 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2026-07-02 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2026-06-18 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 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 | 0.00% |
| 2025-12-03 | 27.98 | 27.99 | 27.96 | 27.97 | 923K | 0.00% |
| 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% |
| 2025-11-05 | 27.83 | 27.92 | 27.82 | 27.89 | 891K | +0.32% |
| 2025-11-04 | 27.84 | 27.87 | 27.80 | 27.80 | 776K | -0.04% |
| 2025-11-03 | 27.82 | 27.87 | 27.80 | 27.81 | 936K | -0.25% |
| 2025-10-31 | 27.80 | 27.92 | 27.79 | 27.88 | 829K | +0.22% |
| 2025-10-30 | 27.79 | 27.84 | 27.78 | 27.82 | 1.45M | +0.18% |
| 2025-10-29 | 27.79 | 27.83 | 27.77 | 27.77 | 1.46M | -0.11% |
| 2025-10-28 | 27.82 | 27.84 | 27.77 | 27.80 | 936K | 0.00% |
| 2025-10-27 | 27.81 | 27.82 | 27.76 | 27.80 | 534K | +0.14% |
| 2025-10-24 | 27.78 | 27.83 | 27.75 | 27.76 | 640K | -0.07% |
| 2025-10-23 | 27.77 | 27.82 | 27.76 | 27.78 | 621K | +0.04% |
| 2025-10-22 | 27.77 | 27.82 | 27.75 | 27.77 | 1.17M | -0.04% |
| 2025-10-21 | 27.78 | 27.83 | 27.77 | 27.78 | 563K | -0.07% |
| 2025-10-20 | 27.80 | 27.82 | 27.75 | 27.80 | 484K | +0.14% |
| 2025-10-17 | 27.77 | 27.79 | 27.68 | 27.76 | 740K | -0.11% |
| 2025-10-16 | 27.88 | 27.94 | 27.77 | 27.79 | 915K | -0.57% |
ODP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ODP — Frequently Asked Questions
Quick answers to the most common questions about buying ODP stock.
How has ODP stock performed recently?
ODP 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is ODP's all-time high price?
The ODP Corporation reached $465.20 on 2006-05-11. The 52-week high is $0.00. Current 1-year return of N/A places the stock further from 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 1988-2026, downloadable in CSV format.