The ODP Corporation ( ODP) - Price History
Stock symbol ODP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ODP (The ODP Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $28 | $28 |
| January 2026 | $28 | $28 |
| December 2025 | $28 | $28 |
| November 2025 | $27.97 | $27.97 |
| October 2025 | $27.88 | $27.88 |
| September 2025 | $27.85 | $27.85 |
| August 2025 | $20.26 | $20.26 |
| July 2025 | $17.84 | $17.84 |
| June 2025 | $18.13 | $18.13 |
| May 2025 | $16.45 | $16.45 |
| April 2025 | $13.68 | $13.68 |
| March 2025 | $14.33 | $14.33 |
| February 2025 | $15.56 | $15.56 |
| January 2025 | $22.60 | $22.60 |
| December 2024 | $22.74 | $22.74 |
| November 2024 | $25.68 | $25.68 |
| October 2024 | $31.03 | $31.03 |
| September 2024 | $29.75 | $29.75 |
| August 2024 | $30.85 | $30.85 |
| July 2024 | $42.25 | $42.25 |
| June 2024 | $39.27 | $39.27 |
| May 2024 | $39.16 | $39.16 |
| April 2024 | $50.91 | $50.91 |
| March 2024 | $53.05 | $53.05 |
| February 2024 | $56.48 | $56.48 |
| January 2024 | $51.14 | $51.14 |
| December 2023 | $56.30 | $56.30 |
| November 2023 | $45.55 | $45.55 |
| October 2023 | $44.92 | $44.92 |
| September 2023 | $46.15 | $46.15 |
| August 2023 | $49.32 | $49.32 |
| July 2023 | $49.88 | $49.88 |
| June 2023 | $46.82 | $46.82 |
| May 2023 | $40.06 | $40.06 |
| April 2023 | $43.21 | $43.21 |
| March 2023 | $44.98 | $44.98 |
| February 2023 | $45.28 | $45.28 |
| January 2023 | $51.60 | $51.60 |
| December 2022 | $45.54 | $45.54 |
| November 2022 | $48.13 | $48.13 |
| October 2022 | $39.57 | $39.57 |
| September 2022 | $35.15 | $35.15 |
| August 2022 | $35.75 | $35.75 |
| July 2022 | $36.30 | $36.30 |
| June 2022 | $30.24 | $30.24 |
| May 2022 | $38.19 | $38.19 |
| April 2022 | $43.03 | $43.03 |
| March 2022 | $45.83 | $45.83 |
| February 2022 | $44 | $44 |
| January 2022 | $44.23 | $44.23 |
| December 2021 | $39.28 | $39.28 |
| November 2021 | $37.76 | $37.76 |
| October 2021 | $43.30 | $43.30 |
| September 2021 | $40.16 | $40.16 |
| August 2021 | $47.17 | $47.17 |
| July 2021 | $47.33 | $47.33 |
| June 2021 | $48.01 | $48.01 |
| May 2021 | $43.74 | $43.74 |
| April 2021 | $40.43 | $40.43 |
| March 2021 | $43.29 | $43.29 |
| February 2021 | $38.27 | $38.27 |
| January 2021 | $42.69 | $42.69 |
| December 2020 | $29.30 | $29.30 |
| November 2020 | $28.67 | $28.67 |
| October 2020 | $19.50 | $19.50 |
| September 2020 | $19.45 | $19.45 |
| August 2020 | $23.38 | $23.38 |
| July 2020 | $22.07 | $22.07 |
| June 2020 | $23.50 | $2.35 |
| May 2020 | $24.70 | $2.47 |
| April 2020 | $22.20 | $2.22 |
| March 2020 | $16.40 | $1.64 |
| February 2020 | $23.50 | $2.35 |
| January 2020 | $21.96 | $2.22 |
| December 2019 | $27.10 | $2.74 |
| November 2019 | $22.06 | $2.23 |
| October 2019 | $20.16 | $2.06 |
| September 2019 | $17.22 | $1.76 |
| August 2019 | $12.72 | $1.30 |
| July 2019 | $19.63 | $2.04 |
| June 2019 | $19.82 | $2.06 |
| May 2019 | $18.86 | $1.96 |
| April 2019 | $22.80 | $2.40 |
| March 2019 | $34.49 | $3.63 |
| February 2019 | $32.97 | $3.47 |
| January 2019 | $27.84 | $2.95 |
| December 2018 | $24.34 | $2.58 |
| November 2018 | $30.48 | $3.23 |
| October 2018 | $23.95 | $2.56 |
| September 2018 | $30.03 | $3.21 |
| August 2018 | $31.34 | $3.35 |
| July 2018 | $23.31 | $2.51 |
| June 2018 | $23.68 | $2.55 |
| May 2018 | $21.91 | $2.36 |
| April 2018 | $21.03 | $2.29 |
| March 2018 | $19.75 | $2.15 |
| February 2018 | $23.93 | $2.63 |
| January 2018 | $29.57 | $3.25 |
| December 2017 | $32.21 | $3.54 |
| November 2017 | $29.75 | $3.27 |
| October 2017 | $27.99 | $3.10 |
| September 2017 | $40.99 | $4.54 |
| August 2017 | $38.73 | $4.29 |
| July 2017 | $52.68 | $5.87 |
| June 2017 | $50.61 | $5.64 |
| May 2017 | $45.86 | $5.11 |
| April 2017 | $44.38 | $4.97 |
| March 2017 | $41.70 | $4.67 |
| February 2017 | $37.01 | $4.17 |
| January 2017 | $39.50 | $4.45 |
| December 2016 | $40.12 | $4.52 |
| November 2016 | $43.22 | $4.87 |
| October 2016 | $27.79 | $3.15 |
| September 2016 | $31.50 | $3.57 |
| August 2016 | $32.47 | $3.68 |
| July 2016 | $30.31 | $3.46 |
| June 2016 | $29 | $3.31 |
| May 2016 | $31.36 | $3.58 |
| April 2016 | $51.51 | $5.88 |
| March 2016 | $62.20 | $7.10 |
| February 2016 | $44.50 | $5.08 |
| January 2016 | $45.12 | $5.15 |
| December 2015 | $49.41 | $5.64 |
| November 2015 | $57.73 | $6.59 |
| October 2015 | $66.76 | $7.62 |
| September 2015 | $56.24 | $6.42 |
| August 2015 | $69.47 | $7.93 |
| July 2015 | $70.09 | $8 |
| June 2015 | $75.87 | $8.66 |
| May 2015 | $81.21 | $9.27 |
| April 2015 | $80.78 | $9.22 |
| March 2015 | $80.60 | $9.20 |
| February 2015 | $82.09 | $9.37 |
| January 2015 | $66.58 | $7.60 |
| December 2014 | $75.08 | $8.57 |
| November 2014 | $58.08 | $6.63 |
| October 2014 | $45.73 | $5.22 |
| September 2014 | $45.03 | $5.14 |
| August 2014 | $44.86 | $5.12 |
| July 2014 | $43.89 | $5.01 |
| June 2014 | $49.85 | $5.69 |
| May 2014 | $44.86 | $5.12 |
| April 2014 | $35.83 | $4.09 |
| March 2014 | $36.18 | $4.13 |
| February 2014 | $43.19 | $4.93 |
| January 2014 | $42.84 | $4.89 |
| December 2013 | $46.34 | $5.29 |
| November 2013 | $47.66 | $5.44 |
| October 2013 | $48.97 | $5.59 |
| September 2013 | $42.32 | $4.83 |
| August 2013 | $36.71 | $4.19 |
| July 2013 | $37.93 | $4.33 |
| June 2013 | $33.90 | $3.87 |
| May 2013 | $38.64 | $4.41 |
| April 2013 | $33.82 | $3.86 |
| March 2013 | $34.43 | $3.93 |
| February 2013 | $35.31 | $4.03 |
| January 2013 | $37.93 | $4.33 |
| December 2012 | $28.74 | $3.28 |
| November 2012 | $29.44 | $3.36 |
| October 2012 | $21.73 | $2.48 |
| September 2012 | $22.43 | $2.56 |
| August 2012 | $13.40 | $1.53 |
| July 2012 | $15.59 | $1.78 |
| June 2012 | $18.92 | $2.16 |
| May 2012 | $18.84 | $2.15 |
| April 2012 | $26.63 | $3.04 |
| March 2012 | $30.22 | $3.45 |
| February 2012 | $28.91 | $3.30 |
| January 2012 | $23.92 | $2.73 |
| December 2011 | $18.84 | $2.15 |
| November 2011 | $19.71 | $2.25 |
| October 2011 | $20.06 | $2.29 |
| September 2011 | $18.05 | $2.06 |
| August 2011 | $22.78 | $2.60 |
| July 2011 | $33.12 | $3.78 |
| June 2011 | $36.97 | $4.22 |
| May 2011 | $36.88 | $4.21 |
| April 2011 | $37.76 | $4.31 |
| March 2011 | $40.56 | $4.63 |
| February 2011 | $46.52 | $5.31 |
| January 2011 | $46 | $5.25 |
| December 2010 | $47.31 | $5.40 |
| November 2010 | $38.11 | $4.35 |
| October 2010 | $39.34 | $4.49 |
| September 2010 | $40.30 | $4.60 |
| August 2010 | $29.88 | $3.41 |
| July 2010 | $37.85 | $4.32 |
| June 2010 | $35.39 | $4.04 |
| May 2010 | $50.81 | $5.80 |
| April 2010 | $60.10 | $6.86 |
| March 2010 | $69.91 | $7.98 |
| February 2010 | $63.25 | $7.22 |
| January 2010 | $49.76 | $5.68 |
| December 2009 | $56.51 | $6.45 |
| November 2009 | $53.79 | $6.14 |
| October 2009 | $53 | $6.05 |
| September 2009 | $58 | $6.62 |
| August 2009 | $45.73 | $5.22 |
| July 2009 | $39.86 | $4.55 |
| June 2009 | $39.95 | $4.56 |
| May 2009 | $40.83 | $4.66 |
| April 2009 | $22.69 | $2.59 |
| March 2009 | $11.48 | $1.31 |
| February 2009 | $9.20 | $1.05 |
| January 2009 | $18.92 | $2.16 |
| December 2008 | $26.11 | $2.98 |
| November 2008 | $17.26 | $1.97 |
| October 2008 | $31.54 | $3.60 |
| September 2008 | $50.99 | $5.82 |
| August 2008 | $61.68 | $7.04 |
| July 2008 | $59.57 | $6.80 |
| June 2008 | $95.84 | $10.94 |
| May 2008 | $111.26 | $12.70 |
| April 2008 | $111.09 | $12.68 |
| March 2008 | $96.81 | $11.05 |
| February 2008 | $99.61 | $11.37 |
| January 2008 | $129.84 | $14.82 |
| December 2007 | $121.86 | $13.91 |
| November 2007 | $150.16 | $17.14 |
| October 2007 | $164.35 | $18.76 |
| September 2007 | $180.65 | $20.62 |
| August 2007 | $214.20 | $24.45 |
| July 2007 | $218.67 | $24.96 |
| June 2007 | $265.45 | $30.30 |
| May 2007 | $318.90 | $36.40 |
| April 2007 | $294.54 | $33.62 |
| March 2007 | $307.86 | $35.14 |
| February 2007 | $292.26 | $33.36 |
| January 2007 | $327.57 | $37.39 |
| December 2006 | $334.40 | $38.17 |
| November 2006 | $331.69 | $37.86 |
| October 2006 | $367.87 | $41.99 |
| September 2006 | $347.81 | $39.70 |
| August 2006 | $322.75 | $36.84 |
| July 2006 | $315.83 | $36.05 |
| June 2006 | $332.91 | $38 |
| May 2006 | $364.19 | $41.57 |
| April 2006 | $355.52 | $40.58 |
| March 2006 | $326.25 | $37.24 |
| February 2006 | $312.59 | $35.68 |
| January 2006 | $290.42 | $33.15 |
| December 2005 | $275.09 | $31.40 |
| November 2005 | $260.02 | $29.68 |
| October 2005 | $241.19 | $27.53 |
| September 2005 | $260.20 | $29.70 |
| August 2005 | $262.83 | $30 |
| July 2005 | $248.63 | $28.38 |
| June 2005 | $200.10 | $22.84 |
| May 2005 | $172.76 | $19.72 |
| April 2005 | $171.54 | $19.58 |
| March 2005 | $194.32 | $22.18 |
| February 2005 | $168.65 | $19.25 |
| January 2005 | $151.48 | $17.29 |
| December 2004 | $152.09 | $17.36 |
| November 2004 | $143.68 | $16.40 |
| October 2004 | $141.84 | $16.19 |
| September 2004 | $131.68 | $15.03 |
| August 2004 | $140.26 | $16.01 |
| July 2004 | $143.68 | $16.40 |
| June 2004 | $156.91 | $17.91 |
| May 2004 | $143.15 | $16.34 |
| April 2004 | $153.40 | $17.51 |
| March 2004 | $164.88 | $18.82 |
| February 2004 | $152.70 | $17.43 |
| January 2004 | $139.74 | $15.95 |
| December 2003 | $146.39 | $16.71 |
| November 2003 | $138.86 | $15.85 |
| October 2003 | $130.80 | $14.93 |
| September 2003 | $123.09 | $14.05 |
| August 2003 | $159.80 | $18.24 |
| July 2003 | $145.43 | $16.60 |
| June 2003 | $127.12 | $14.51 |
| May 2003 | $117.40 | $13.40 |
| April 2003 | $110.91 | $12.66 |
| March 2003 | $103.64 | $11.83 |
| February 2003 | $102.85 | $11.74 |
| January 2003 | $116.96 | $13.35 |
| December 2002 | $129.31 | $14.76 |
| November 2002 | $155.16 | $17.71 |
| October 2002 | $126.07 | $14.39 |
| September 2002 | $108.11 | $12.34 |
| August 2002 | $113.19 | $12.92 |
| July 2002 | $113.72 | $12.98 |
| June 2002 | $147.18 | $16.80 |
| May 2002 | $160.15 | $18.28 |
| April 2002 | $167.68 | $19.14 |
| March 2002 | $173.90 | $19.85 |
| February 2002 | $166.54 | $19.01 |
| January 2002 | $144.12 | $16.45 |
| December 2001 | $162.43 | $18.54 |
| November 2001 | $141.49 | $16.15 |
| October 2001 | $119.15 | $13.60 |
| September 2001 | $119.15 | $13.60 |
| August 2001 | $121.78 | $13.90 |
| July 2001 | $112.31 | $12.82 |
| June 2001 | $90.94 | $10.38 |
| May 2001 | $80.07 | $9.14 |
| April 2001 | $83.23 | $9.50 |
| March 2001 | $76.66 | $8.75 |
| February 2001 | $80.60 | $9.20 |
| January 2001 | $87.78 | $10.02 |
| December 2000 | $62.42 | $7.12 |
| November 2000 | $58.04 | $6.62 |
| October 2000 | $72.82 | $8.31 |
| September 2000 | $68.44 | $7.81 |
| August 2000 | $64.20 | $7.33 |
| July 2000 | $54.76 | $6.25 |
| June 2000 | $54.76 | $6.25 |
| May 2000 | $61.33 | $7 |
| April 2000 | $93.08 | $10.62 |
| March 2000 | $101.30 | $11.56 |
| February 2000 | $106.77 | $12.19 |
| January 2000 | $87.61 | $10 |
| December 1999 | $96.37 | $11 |
| November 1999 | $97.46 | $11.12 |
| October 1999 | $109.51 | $12.50 |
| September 1999 | $91.99 | $10.50 |
| August 1999 | $91.44 | $10.44 |
| July 1999 | $164.27 | $18.75 |
| June 1999 | $193.29 | $22.06 |
| May 1999 | $182.88 | $20.88 |
| April 1999 | $193.29 | $22.06 |
| March 1999 | $218.66 | $37.44 |
| February 1999 | $210.26 | $36 |
| January 1999 | $205.15 | $35.12 |
| December 1998 | $216.47 | $37.06 |
| November 1998 | $190.18 | $32.56 |
| October 1998 | $146.74 | $25.12 |
| September 1998 | $132.87 | $22.75 |
| August 1998 | $148.94 | $25.50 |
| July 1998 | $189.82 | $32.50 |
| June 1998 | $184.34 | $31.56 |
| May 1998 | $172.30 | $29.50 |
| April 1998 | $193.47 | $33.12 |
| March 1998 | $181.79 | $31.12 |
| February 1998 | $160.98 | $27.56 |
| January 1998 | $130.32 | $22.31 |
| December 1997 | $139.81 | $23.94 |
| November 1997 | $137.98 | $23.62 |
| October 1997 | $120.46 | $20.62 |
| September 1997 | $117.91 | $20.19 |
| August 1997 | $107.69 | $18.44 |
| July 1997 | $101.12 | $17.31 |
| June 1997 | $113.53 | $19.44 |
| May 1997 | $100.75 | $17.25 |
| April 1997 | $81.77 | $14 |
| March 1997 | $119 | $20.38 |
| February 1997 | $115.35 | $19.75 |
| January 1997 | $121.19 | $20.75 |
| December 1996 | $104.40 | $17.88 |
| November 1996 | $114.62 | $19.62 |
| October 1996 | $114.62 | $19.62 |
| September 1996 | $136.52 | $23.38 |
| August 1996 | $93.45 | $16 |
| July 1996 | $83.96 | $14.38 |
| June 1996 | $118.27 | $20.25 |
| May 1996 | $148.94 | $25.50 |
| April 1996 | $130.68 | $22.38 |
| March 1996 | $114.62 | $19.62 |
| February 1996 | $121.92 | $20.88 |
| January 1996 | $110.24 | $18.88 |
| December 1995 | $114.62 | $19.62 |
| November 1995 | $143.09 | $24.50 |
| October 1995 | $167.19 | $28.62 |
| September 1995 | $175.95 | $30.12 |
| August 1995 | $181.79 | $31.12 |
| July 1995 | $171.57 | $29.38 |
| June 1995 | $164.27 | $28.12 |
| May 1995 | $140.17 | $24 |
| April 1995 | $132.87 | $22.75 |
| March 1995 | $142.36 | $24.38 |
| February 1995 | $136.52 | $23.38 |
| January 1995 | $151.86 | $26 |
| December 1994 | $140.17 | $24 |
| November 1994 | $138.71 | $23.75 |
| October 1994 | $144.55 | $24.75 |
| September 1994 | $151.86 | $26 |
| August 1994 | $138.71 | $23.75 |
| July 1994 | $123.38 | $21.12 |
| June 1994 | $117.54 | $20.12 |
| May 1994 | $145.53 | $37.38 |
| April 1994 | $137.25 | $35.25 |
| March 1994 | $135.79 | $34.88 |
| February 1994 | $144.07 | $37 |
| January 1994 | $142.12 | $36.50 |
| December 1993 | $130.93 | $33.62 |
| November 1993 | $124.11 | $31.88 |
| October 1993 | $128.98 | $33.12 |
| September 1993 | $130.93 | $33.62 |
| August 1993 | $122.16 | $31.38 |
| July 1993 | $107.56 | $27.62 |
| June 1993 | $102.21 | $26.25 |
| May 1993 | $96.37 | $37.12 |
| April 1993 | $85.66 | $33 |
| March 1993 | $89.23 | $34.38 |
| February 1993 | $77.22 | $29.75 |
| January 1993 | $87.93 | $33.88 |
| December 1992 | $87.93 | $33.88 |
| November 1992 | $89.23 | $34.38 |
| October 1992 | $80.15 | $30.88 |
| September 1992 | $74.95 | $28.88 |
| August 1992 | $70.41 | $27.12 |
| July 1992 | $73.98 | $28.50 |
| June 1992 | $64.90 | $25 |
| May 1992 | $59.70 | $23 |
| April 1992 | $57.11 | $44 |
| March 1992 | $65.38 | $50.38 |
| February 1992 | $70.41 | $54.25 |
| January 1992 | $65.87 | $50.75 |
| December 1991 | $65.54 | $50.50 |
| November 1991 | $52.40 | $40.38 |
| October 1991 | $43.80 | $33.75 |
| September 1991 | $44.13 | $34 |
| August 1991 | $44.13 | $34 |
| July 1991 | $35.69 | $27.50 |
| June 1991 | $37.32 | $28.75 |
| May 1991 | $42.83 | $33 |
| April 1991 | $36.99 | $28.50 |
| March 1991 | $36.34 | $28 |
| February 1991 | $30.01 | $23.12 |
| January 1991 | $25.31 | $19.50 |
| December 1990 | $20.28 | $15.62 |
| November 1990 | $21.42 | $16.50 |
| October 1990 | $16.87 | $13 |
| September 1990 | $17.20 | $13.25 |
| August 1990 | $18.33 | $14.12 |
| July 1990 | $21.09 | $16.25 |
| June 1990 | $18.82 | $14.50 |
| May 1990 | $23.52 | $18.12 |
| April 1990 | $23.20 | $17.88 |
| March 1990 | $21.74 | $16.75 |
| February 1990 | $16.87 | $13 |
| January 1990 | $19.14 | $14.75 |
| December 1989 | $23.36 | $18 |
| November 1989 | $21.42 | $16.50 |
| October 1989 | $23.52 | $18.12 |
| September 1989 | $26.61 | $20.50 |
| August 1989 | $31.47 | $24.25 |
| July 1989 | $27.58 | $21.25 |
| June 1989 | $32.12 | $24.75 |
| May 1989 | $31.64 | $24.38 |
| April 1989 | $26.39 | $30.50 |
| March 1989 | $21.42 | $24.75 |
| February 1989 | $17.41 | $20.12 |
| January 1989 | $18.06 | $20.88 |
| December 1988 | $13.84 | $16 |
| November 1988 | $15.36 | $17.75 |
| October 1988 | $13.41 | $15.50 |
| September 1988 | $12.76 | $14.75 |
| August 1988 | $12.66 | $14.62 |
| July 1988 | $13.84 | $16 |
| June 1988 | $13.20 | $15.25 |
ODP
Price: $28
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.21 USD
P/E Ratio: 133.33
Exchange: NMS
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: United States
Volume: 269000
Ebitda: 150.0 millionMarket Capitalization: 843.3 million