The ODP Corporation
ODPNASDAQConsumer Cyclical
$28.00
+$0.01(+0.04%)
Market Cap$843289748
P/E Ratio—
52W High$28.84
52W Low$11.85
The ODP Corporation (ODP) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
odp · EOD price history · split-adj. · FMP · as of Dec 17, 2025
5-Year High5Y
$58.98
Dec 27, 2023
-52.5% from here
5-Year Low5Y
$11.85
Apr 8, 2025
+136.3% from low
IPO Priceadj.
$12.59
Jun 1, 1988
+122.4% since IPO
1 Year Ago
$18.02
Jun 9, 2025
+55.4% in 1Y
5 Years Ago
$49.84
Jun 8, 2021
-43.8% in 5Y
10 Years Ago
$36.10
Jun 8, 2016
-22.4% in 10Y
Historical Price Data · ODP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0K | +0.00% |
| Dec 16, 2025 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0K | +0.00% |
| Dec 15, 2025 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0K | +0.00% |
| Dec 12, 2025 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0K | +0.00% |
| Dec 11, 2025 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0K | +0.00% |
| Dec 10, 2025 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0K | +0.00% |
| Dec 9, 2025 | $27.99 | $28.00 | $27.99 | $28.00 | $28.00 | 2.1M | +0.04% |
| Dec 8, 2025 | $28.00 | $28.00 | $27.99 | $27.99 | $27.99 | 2.2M | -0.04% |
| Dec 5, 2025 | $27.99 | $27.99 | $27.98 | $27.98 | $27.98 | 745K | -0.04% |
| Dec 4, 2025 | $27.98 | $27.98 | $27.97 | $27.97 | $27.97 | 1.3M | -0.04% |
| Dec 3, 2025 | $27.98 | $27.99 | $27.96 | $27.97 | $27.97 | 923K | -0.04% |
| Dec 2, 2025 | $27.98 | $27.98 | $27.96 | $27.97 | $27.97 | 614K | -0.04% |
| Dec 1, 2025 | $27.97 | $28.00 | $27.96 | $27.97 | $27.97 | 668K | +0.00% |
| Nov 28, 2025 | $27.97 | $27.98 | $27.94 | $27.97 | $27.97 | 363K | +0.00% |
| Nov 26, 2025 | $27.95 | $27.98 | $27.91 | $27.91 | $27.91 | 878K | -0.14% |
| Nov 25, 2025 | $27.98 | $27.99 | $27.93 | $27.94 | $27.94 | 978K | -0.14% |
| Nov 24, 2025 | $27.91 | $27.97 | $27.91 | $27.93 | $27.93 | 1.3M | +0.07% |
| Nov 21, 2025 | $27.88 | $27.94 | $27.87 | $27.92 | $27.92 | 1.4M | +0.14% |
| Nov 20, 2025 | $27.90 | $27.94 | $27.86 | $27.86 | $27.86 | 1.6M | -0.14% |
| Nov 19, 2025 | $27.89 | $27.90 | $27.87 | $27.88 | $27.88 | 811K | -0.04% |
Showing 1–20 of 1,138 records
Annual Stock Price Performance · ODP
Jan 1 → Dec 31 · 5 years2025+21.6%$23.02 → $28.00
+21.6%
2024-59.2%$55.79 → $22.74
-59.2%
2023+23.4%$45.61 → $56.30
+23.4%
2022+10.3%$41.30 → $45.54
+10.3%
2021-21.0%$49.75 → $39.28
-21.0%
Best Year2023 · +23.4%
Worst Year2024 · -59.2%
Positive Years3 / 5
Avg Annual Return-5.0%
5Y Total Return-43.7%
5Y CAGR~-10.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.90+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in ODP?
If you invested $1,000 in ODP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$776
Total Return-22.4%
CAGR~-2.5% / yr
Profit$-224
Based on Jun 8, 2016 · $36.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
The ODP Corporation (ODP) is classified under Consumer Cyclical and trades on NASDAQ. The quote snapshot on this page shows a last price of $28.00. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ODP price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ODP historical stock pricesFMP EOD datasplit-adjusted OHLCV