The ODP Corporation - Common Stock (ODP)

Historical Prices For The ODP Corporation - Common Stock (ODP)

Date Range:

2025-07-28 - 2025-10-28

Date	Open	High	Low	Close	Volume	Adjusted Close
10/27/2025	27.81	27.82	27.76	27.80	533,745	27.80
10/24/2025	27.78	27.83	27.75	27.76	639,591	27.76
10/23/2025	27.77	27.82	27.76	27.78	621,392	27.78
10/22/2025	27.77	27.82	27.75	27.77	1,167,689	27.77
10/21/2025	27.78	27.83	27.77	27.78	562,581	27.78
10/20/2025	27.80	27.82	27.75	27.80	483,460	27.80
10/17/2025	27.77	27.79	27.68	27.76	739,630	27.76
10/16/2025	27.88	27.94	27.77	27.79	914,750	27.79
10/15/2025	27.82	27.97	27.82	27.95	766,422	27.95
10/14/2025	27.80	27.90	27.74	27.80	582,179	27.80
10/13/2025	27.79	27.90	27.75	27.90	476,413	27.90
10/10/2025	27.75	27.81	27.69	27.72	1,741,389	27.72
10/09/2025	27.75	27.77	27.66	27.73	1,296,365	27.73
10/08/2025	27.77	27.79	27.71	27.76	1,567,917	27.76
10/07/2025	27.74	27.75	27.66	27.72	1,980,931	27.72
10/06/2025	27.84	27.87	27.65	27.72	1,340,976	27.72
10/03/2025	27.84	27.89	27.81	27.87	1,248,293	27.87
10/02/2025	27.86	27.91	27.80	27.82	944,747	27.82
10/01/2025	27.89	27.96	27.80	27.93	851,856	27.93
9/30/2025	27.92	27.97	27.80	27.85	890,139	27.85
9/29/2025	27.98	27.98	27.80	27.87	1,518,331	27.87
9/26/2025	27.98	28.03	27.91	27.98	926,024	27.98
9/25/2025	27.80	28.04	27.79	27.97	2,134,426	27.97
9/24/2025	27.83	27.87	27.79	27.81	2,036,244	27.81
9/23/2025	27.73	27.90	27.71	27.86	3,481,356	27.86
9/22/2025	27.73	27.86	27.61	27.68	6,285,966	27.68
9/19/2025	21.68	21.68	20.46	20.82	963,174	20.82
9/18/2025	21.75	22.24	21.55	21.82	381,379	21.82
9/17/2025	21.56	22.61	21.56	21.68	648,801	21.68
9/16/2025	20.57	21.47	20.26	21.43	556,832	21.43
9/15/2025	20.35	20.74	20.05	20.47	461,588	20.47
9/12/2025	21.10	21.31	20.40	20.73	389,887	20.73
9/11/2025	20.30	21.49	20.18	21.30	532,446	21.30
9/10/2025	20.65	20.94	20.29	20.32	539,285	20.32
9/09/2025	21.25	21.27	20.47	20.63	417,757	20.63
9/08/2025	22.13	22.13	21.13	21.33	301,527	21.33
9/05/2025	21.37	22.29	21.36	22.21	369,553	22.21
9/04/2025	21.30	21.37	20.75	21.31	272,766	21.31
9/03/2025	20.31	21.41	20.31	21.16	395,051	21.16
9/02/2025	19.90	20.72	19.52	20.56	554,076	20.56
8/29/2025	20.73	20.92	20.22	20.26	346,210	20.26
8/28/2025	21.34	21.63	20.50	20.71	663,241	20.71
8/27/2025	20.16	21.36	20.15	21.25	377,178	21.25
8/26/2025	20.63	20.70	20.00	20.15	483,203	20.15
8/25/2025	21.09	21.09	20.12	20.64	414,977	20.64
8/22/2025	20.46	21.92	20.25	21.33	539,333	21.33
8/21/2025	20.32	20.48	19.91	20.07	362,602	20.07
8/20/2025	20.87	21.11	20.50	20.60	266,323	20.60
8/19/2025	20.77	21.62	20.68	21.00	260,581	21.00
8/18/2025	21.00	21.21	20.47	20.55	476,620	20.55
8/15/2025	20.95	21.79	20.78	21.08	540,488	21.08
8/14/2025	19.75	20.92	19.54	20.78	430,801	20.78
8/13/2025	19.50	20.50	19.37	20.31	537,262	20.31
8/12/2025	18.53	19.44	18.27	19.42	417,898	19.42
8/11/2025	19.43	19.80	17.90	18.20	485,655	18.20
8/08/2025	19.37	19.86	19.34	19.41	353,956	19.41
8/07/2025	19.46	19.82	18.86	19.63	518,139	19.63
8/06/2025	19.01	19.23	16.55	19.22	739,054	19.22
8/05/2025	18.32	18.38	17.52	17.55	646,729	17.55
8/04/2025	17.28	18.15	17.28	18.10	510,287	18.10
8/01/2025	17.68	17.68	16.92	17.17	691,160	17.17
7/31/2025	18.56	18.82	17.76	17.84	417,876	17.84
7/30/2025	18.40	19.14	17.95	18.72	863,007	18.72
7/29/2025	18.06	18.95	17.07	18.45	1,053,559	18.45
7/28/2025	18.58	18.64	18.00	18.07	331,955	18.07