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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
odp · 日线历史（复权）· FMP · 截至 2025年12月17日
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
$408.95+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.
关于价格历史与 OHLCV 数据
The ODP Corporation（ODP）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $28.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ODP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ODP 历史股价FMP 日线复权 OHLCV