The ODP Corporation - Price History
Monthly price history for ODP (The ODP Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $52.47 | $52.47 |
| 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 | $17.17 | $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 | $41.66 | $4.66 |
| 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 | $27.81 | $3.15 |
| September 2016 | $31.52 | $3.57 |
| August 2016 | $32.49 | $3.68 |
| July 2016 | $30.33 | $3.46 |
| June 2016 | $29.01 | $3.31 |
| May 2016 | $31.38 | $3.58 |
| April 2016 | $51.54 | $5.88 |
| March 2016 | $62.23 | $7.10 |
| February 2016 | $44.53 | $5.08 |
| January 2016 | $45.14 | $5.15 |
| December 2015 | $49.44 | $5.64 |
| November 2015 | $57.76 | $6.59 |
| October 2015 | $66.79 | $7.62 |
| September 2015 | $56.27 | $6.42 |
| August 2015 | $69.51 | $7.93 |
| July 2015 | $70.12 | $8 |
| June 2015 | $75.91 | $8.66 |
| May 2015 | $81.26 | $9.27 |
| April 2015 | $80.82 | $9.22 |
| March 2015 | $80.64 | $9.20 |
| February 2015 | $82.13 | $9.37 |
| January 2015 | $66.62 | $7.60 |
| December 2014 | $75.16 | $8.58 |
| November 2014 | $58.12 | $6.63 |
| October 2014 | $45.76 | $5.22 |
| September 2014 | $45.05 | $5.14 |
| August 2014 | $44.88 | $5.12 |
| July 2014 | $43.92 | $5.01 |
| June 2014 | $49.88 | $5.69 |
| May 2014 | $44.88 | $5.12 |
| April 2014 | $35.85 | $4.09 |
| March 2014 | $36.20 | $4.13 |
| February 2014 | $43.21 | $4.93 |
| January 2014 | $42.86 | $4.89 |
| December 2013 | $46.37 | $5.29 |
| November 2013 | $47.68 | $5.44 |
| October 2013 | $49 | $5.59 |
| September 2013 | $42.34 | $4.83 |
| August 2013 | $36.73 | $4.19 |
| July 2013 | $37.95 | $4.33 |
| June 2013 | $33.92 | $3.87 |
| May 2013 | $38.66 | $4.41 |
| April 2013 | $33.83 | $3.86 |
| March 2013 | $34.45 | $3.93 |
| February 2013 | $35.32 | $4.03 |
| January 2013 | $37.95 | $4.33 |
| December 2012 | $28.75 | $3.28 |
| November 2012 | $29.45 | $3.36 |
| October 2012 | $21.74 | $2.48 |
| September 2012 | $22.44 | $2.56 |
| August 2012 | $13.41 | $1.53 |
| July 2012 | $15.60 | $1.78 |
| June 2012 | $18.93 | $2.16 |
| May 2012 | $18.85 | $2.15 |
| April 2012 | $26.65 | $3.04 |
| March 2012 | $30.24 | $3.45 |
| February 2012 | $28.93 | $3.30 |
| January 2012 | $23.93 | $2.73 |
| December 2011 | $18.85 | $2.15 |
| November 2011 | $19.72 | $2.25 |
| October 2011 | $20.07 | $2.29 |
| September 2011 | $18.06 | $2.06 |
| August 2011 | $22.79 | $2.60 |
| July 2011 | $33.13 | $3.78 |
| June 2011 | $36.99 | $4.22 |
| May 2011 | $36.90 | $4.21 |
| April 2011 | $37.78 | $4.31 |
| March 2011 | $40.58 | $4.63 |
| February 2011 | $46.54 | $5.31 |
| January 2011 | $46.02 | $5.25 |
| December 2010 | $47.33 | $5.40 |
| November 2010 | $38.13 | $4.35 |
| October 2010 | $39.36 | $4.49 |
| September 2010 | $40.32 | $4.60 |
| August 2010 | $29.89 | $3.41 |
| July 2010 | $37.87 | $4.32 |
| June 2010 | $35.41 | $4.04 |
| May 2010 | $50.84 | $5.80 |
| April 2010 | $60.13 | $6.86 |
| March 2010 | $69.95 | $7.98 |
| February 2010 | $63.29 | $7.22 |
| January 2010 | $49.79 | $5.68 |
| December 2009 | $56.54 | $6.45 |
| November 2009 | $53.82 | $6.14 |
| October 2009 | $53.03 | $6.05 |
| September 2009 | $58.03 | $6.62 |
| August 2009 | $45.76 | $5.22 |
| July 2009 | $39.88 | $4.55 |
| June 2009 | $39.97 | $4.56 |
| May 2009 | $40.85 | $4.66 |
| April 2009 | $22.70 | $2.59 |
| March 2009 | $11.48 | $1.31 |
| February 2009 | $9.20 | $1.05 |
| January 2009 | $18.93 | $2.16 |
| December 2008 | $26.12 | $2.98 |
| November 2008 | $17.27 | $1.97 |
| October 2008 | $31.56 | $3.60 |
| September 2008 | $51.02 | $5.82 |
| August 2008 | $61.71 | $7.04 |
| July 2008 | $59.60 | $6.80 |
| June 2008 | $95.89 | $10.94 |
| May 2008 | $111.32 | $12.70 |
| April 2008 | $111.14 | $12.68 |
| March 2008 | $96.86 | $11.05 |
| February 2008 | $99.66 | $11.37 |
| January 2008 | $129.90 | $14.82 |
| December 2007 | $121.93 | $13.91 |
| November 2007 | $150.24 | $17.14 |
| October 2007 | $164.44 | $18.76 |
| September 2007 | $180.74 | $20.62 |
| August 2007 | $214.31 | $24.45 |
| July 2007 | $218.78 | $24.96 |
| June 2007 | $265.59 | $30.30 |
| May 2007 | $319.06 | $36.40 |
| April 2007 | $294.69 | $33.62 |
| March 2007 | $308.02 | $35.14 |
| February 2007 | $292.41 | $33.36 |
| January 2007 | $327.74 | $37.39 |
| December 2006 | $334.58 | $38.17 |
| November 2006 | $331.86 | $37.86 |
| October 2006 | $368.06 | $41.99 |
| September 2006 | $347.99 | $39.70 |
| August 2006 | $322.92 | $36.84 |
| July 2006 | $315.99 | $36.05 |
| June 2006 | $333.08 | $38 |
| May 2006 | $364.38 | $41.57 |
| April 2006 | $355.70 | $40.58 |
| March 2006 | $326.42 | $37.24 |
| February 2006 | $312.75 | $35.68 |
| January 2006 | $290.57 | $33.15 |
| December 2005 | $275.23 | $31.40 |
| November 2005 | $260.16 | $29.68 |
| October 2005 | $241.31 | $27.53 |
| September 2005 | $260.33 | $29.70 |
| August 2005 | $262.96 | $30 |
| July 2005 | $248.76 | $28.38 |
| June 2005 | $200.20 | $22.84 |
| May 2005 | $172.85 | $19.72 |
| April 2005 | $171.63 | $19.58 |
| March 2005 | $194.42 | $22.18 |
| February 2005 | $168.73 | $19.25 |
| January 2005 | $151.55 | $17.29 |
| December 2004 | $152.17 | $17.36 |
| November 2004 | $143.75 | $16.40 |
| October 2004 | $141.91 | $16.19 |
| September 2004 | $131.74 | $15.03 |
| August 2004 | $140.33 | $16.01 |
| July 2004 | $143.75 | $16.40 |
| June 2004 | $156.99 | $17.91 |
| May 2004 | $143.23 | $16.34 |
| April 2004 | $153.48 | $17.51 |
| March 2004 | $164.96 | $18.82 |
| February 2004 | $152.78 | $17.43 |
| January 2004 | $139.81 | $15.95 |
| December 2003 | $146.47 | $16.71 |
| November 2003 | $138.93 | $15.85 |
| October 2003 | $130.87 | $14.93 |
| September 2003 | $123.15 | $14.05 |
| August 2003 | $159.88 | $18.24 |
| July 2003 | $145.51 | $16.60 |
| June 2003 | $127.19 | $14.51 |
| May 2003 | $117.46 | $13.40 |
| April 2003 | $110.97 | $12.66 |
| March 2003 | $103.70 | $11.83 |
| February 2003 | $102.91 | $11.74 |
| January 2003 | $117.02 | $13.35 |
| December 2002 | $129.38 | $14.76 |
| November 2002 | $155.24 | $17.71 |
| October 2002 | $126.13 | $14.39 |
| September 2002 | $108.16 | $12.34 |
| August 2002 | $113.25 | $12.92 |
| July 2002 | $113.78 | $12.98 |
| June 2002 | $147.26 | $16.80 |
| May 2002 | $160.23 | $18.28 |
| April 2002 | $167.77 | $19.14 |
| March 2002 | $173.99 | $19.85 |
| February 2002 | $166.63 | $19.01 |
| January 2002 | $144.19 | $16.45 |
| December 2001 | $162.51 | $18.54 |
| November 2001 | $141.56 | $16.15 |
| October 2001 | $119.21 | $13.60 |
| September 2001 | $119.21 | $13.60 |
| August 2001 | $121.84 | $13.90 |
| July 2001 | $112.37 | $12.82 |
| June 2001 | $90.98 | $10.38 |
| May 2001 | $80.12 | $9.14 |
| April 2001 | $83.27 | $9.50 |
| March 2001 | $76.70 | $8.75 |
| February 2001 | $80.64 | $9.20 |
| January 2001 | $87.83 | $10.02 |
| December 2000 | $62.45 | $7.12 |
| November 2000 | $58.07 | $6.62 |
| October 2000 | $72.86 | $8.31 |
| September 2000 | $68.48 | $7.81 |
| August 2000 | $64.10 | $7.31 |
| July 2000 | $54.78 | $6.25 |
| June 2000 | $54.78 | $6.25 |
| May 2000 | $61.36 | $7 |
| April 2000 | $93.13 | $10.62 |
| March 2000 | $101.35 | $11.56 |
| February 2000 | $106.83 | $12.19 |
| January 2000 | $87.65 | $10 |
| December 1999 | $96.42 | $11 |
| November 1999 | $97.52 | $11.12 |
| October 1999 | $109.57 | $12.50 |
| September 1999 | $92.04 | $10.50 |
| August 1999 | $91.49 | $10.44 |
| July 1999 | $164.35 | $18.75 |
| June 1999 | $193.39 | $22.06 |
| May 1999 | $182.98 | $20.88 |
| April 1999 | $193.39 | $22.06 |
| March 1999 | $218.77 | $37.44 |
| February 1999 | $210.37 | $36 |
| January 1999 | $205.26 | $35.12 |
| December 1998 | $216.58 | $37.06 |
| November 1998 | $190.28 | $32.56 |
| October 1998 | $146.82 | $25.12 |
| September 1998 | $132.94 | $22.75 |
| August 1998 | $149.01 | $25.50 |
| July 1998 | $189.92 | $32.50 |
| June 1998 | $184.44 | $31.56 |
| May 1998 | $172.39 | $29.50 |
| April 1998 | $193.57 | $33.12 |
| March 1998 | $181.88 | $31.12 |
| February 1998 | $161.06 | $27.56 |
| January 1998 | $130.38 | $22.31 |
| December 1997 | $139.88 | $23.94 |
| November 1997 | $138.06 | $23.62 |
| October 1997 | $120.52 | $20.62 |
| September 1997 | $117.97 | $20.19 |
| August 1997 | $107.74 | $18.44 |
| July 1997 | $101.17 | $17.31 |
| June 1997 | $113.58 | $19.44 |
| May 1997 | $100.80 | $17.25 |
| April 1997 | $81.81 | $14 |
| March 1997 | $119.06 | $20.38 |
| February 1997 | $115.41 | $19.75 |
| January 1997 | $121.26 | $20.75 |
| December 1996 | $104.45 | $17.88 |
| November 1996 | $114.68 | $19.62 |
| October 1996 | $114.68 | $19.62 |
| September 1996 | $136.59 | $23.38 |
| August 1996 | $93.50 | $16 |
| July 1996 | $84 | $14.38 |
| June 1996 | $118.33 | $20.25 |
| May 1996 | $149.01 | $25.50 |
| April 1996 | $130.75 | $22.38 |
| March 1996 | $114.68 | $19.62 |
| February 1996 | $121.98 | $20.88 |
| January 1996 | $110.30 | $18.88 |
| December 1995 | $114.68 | $19.62 |
| November 1995 | $143.17 | $24.50 |
| October 1995 | $167.27 | $28.62 |
| September 1995 | $176.04 | $30.12 |
| August 1995 | $181.88 | $31.12 |
| July 1995 | $171.66 | $29.38 |
| June 1995 | $164.35 | $28.12 |
| May 1995 | $140.25 | $24 |
| April 1995 | $132.94 | $22.75 |
| March 1995 | $142.44 | $24.38 |
| February 1995 | $136.59 | $23.38 |
| January 1995 | $151.93 | $26 |
| December 1994 | $137.51 | $23.53 |
| November 1994 | $138.79 | $23.75 |
| October 1994 | $144.63 | $24.75 |
| September 1994 | $151.93 | $26 |
| August 1994 | $138.79 | $23.75 |
| July 1994 | $123.45 | $21.12 |
| June 1994 | $117.60 | $20.12 |
| May 1994 | $145.60 | $37.38 |
| April 1994 | $137.32 | $35.25 |
| March 1994 | $135.86 | $34.88 |
| February 1994 | $144.14 | $37 |
| January 1994 | $142.19 | $36.50 |
| December 1993 | $130.99 | $33.62 |
| November 1993 | $124.18 | $31.88 |
| October 1993 | $129.05 | $33.12 |
| September 1993 | $130.99 | $33.62 |
| August 1993 | $122.23 | $31.38 |
| July 1993 | $107.62 | $27.62 |
| June 1993 | $102.26 | $26.25 |
| May 1993 | $96.42 | $37.12 |
| April 1993 | $85.71 | $33 |
| March 1993 | $89.28 | $34.38 |
| February 1993 | $77.26 | $29.75 |
| January 1993 | $87.98 | $33.88 |
| December 1992 | $87.98 | $33.88 |
| November 1992 | $89.28 | $34.38 |
| October 1992 | $80.19 | $30.88 |
| September 1992 | $74.99 | $28.88 |
| August 1992 | $70.45 | $27.12 |
| July 1992 | $74.02 | $28.50 |
| June 1992 | $64.93 | $25 |
| May 1992 | $59.74 | $23 |
| April 1992 | $57.14 | $44 |
| March 1992 | $65.42 | $50.38 |
| February 1992 | $70.45 | $54.25 |
| January 1992 | $65.90 | $50.75 |
| December 1991 | $65.58 | $50.50 |
| November 1991 | $52.43 | $40.38 |
| October 1991 | $43.83 | $33.75 |
| September 1991 | $44.15 | $34 |
| August 1991 | $44.15 | $34 |
| July 1991 | $35.71 | $27.50 |
| June 1991 | $37.33 | $28.75 |
| May 1991 | $42.85 | $33 |
| April 1991 | $37.01 | $28.50 |
| March 1991 | $36.36 | $28 |
| February 1991 | $30.03 | $23.12 |
| January 1991 | $25.32 | $19.50 |
| December 1990 | $20.29 | $15.62 |
| November 1990 | $21.43 | $16.50 |
| October 1990 | $16.88 | $13 |
| September 1990 | $17.21 | $13.25 |
| August 1990 | $18.34 | $14.12 |
| July 1990 | $21.10 | $16.25 |
| June 1990 | $18.83 | $14.50 |
| May 1990 | $23.54 | $18.12 |
| April 1990 | $23.21 | $17.88 |
| March 1990 | $21.75 | $16.75 |
| February 1990 | $16.88 | $13 |
| January 1990 | $19.15 | $14.75 |
| December 1989 | $23.37 | $18 |
| November 1989 | $21.43 | $16.50 |
| October 1989 | $23.54 | $18.12 |
| September 1989 | $26.62 | $20.50 |
| August 1989 | $31.49 | $24.25 |
| July 1989 | $27.60 | $21.25 |
| June 1989 | $32.14 | $24.75 |
| May 1989 | $31.65 | $24.38 |
| April 1989 | $26.40 | $30.50 |
| March 1989 | $21.43 | $24.75 |
| February 1989 | $17.42 | $20.12 |
| January 1989 | $18.07 | $20.88 |
| December 1988 | $13.91 | $16.06 |
| November 1988 | $15.48 | $17.88 |
| October 1988 | $13.47 | $15.56 |
| September 1988 | $12.82 | $14.81 |
| August 1988 | $12.77 | $14.75 |
| July 1988 | $13.96 | $16.12 |
| June 1988 | $13.26 | $15.31 |
ODP
Price: $51.39
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.50 USD
P/E Ratio: 10.15
Exchange: NMS
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 269000
Ebitda: 150.0 millionMarket Capitalization: 1.8 billion
Average Dividend Frequency: 3