Odp Corp Stock Price History

ODP Stock  USD 31.11  0.05  0.16%   
Below is the normalized historical share price chart for ODP Corp extending back to June 01, 1988. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ODP Corp stands at 31.11, as last reported on the 5th of November, with the highest price reaching 31.67 and the lowest price hitting 30.90 during the day.
IPO Date
26th of March 1990
200 Day MA
41.1842
50 Day MA
29.8976
Beta
1.504
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in ODP Stock, it is important to understand the factors that can impact its price. ODP Corp appears to be very steady, given 3 months investment horizon. ODP Corp maintains Sharpe Ratio (i.e., Efficiency) of 0.17, which implies the firm had a 0.17% return per unit of volatility over the last 3 months. We have found twenty-three technical indicators for ODP Corp, which you can use to evaluate the volatility of the company. Please evaluate ODP Corp's coefficient of variation of (2,334), and Risk Adjusted Performance of (0.02) to confirm if our risk estimates are consistent with your expectations.
  
At this time, ODP Corp's Total Stockholder Equity is relatively stable compared to the past year. As of 11/05/2024, Liabilities And Stockholders Equity is likely to grow to about 4.6 B, while Common Stock Shares Outstanding is likely to drop slightly above 36.4 M. . At this time, ODP Corp's Price Sales Ratio is relatively stable compared to the past year. As of 11/05/2024, Price Fair Value is likely to grow to 2.18, though Price Earnings To Growth Ratio is likely to grow to (5.68). ODP Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1708

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsODP
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.38
  actual daily
21
79% of assets are more volatile

Expected Return

 0.41
  actual daily
8
92% of assets have higher returns

Risk-Adjusted Return

 0.17
  actual daily
13
87% of assets perform better
Based on monthly moving average ODP Corp is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ODP Corp by adding it to a well-diversified portfolio.
Price Book
1.1842
Enterprise Value Ebitda
9.4922
Price Sales
0.1428
Shares Float
30.3 M
Wall Street Target Price
50.23

ODP Corp Stock Price History Chart

There are several ways to analyze ODP Stock price data. The simplest method is using a basic ODP candlestick price chart, which shows ODP Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 28, 202431.88
Lowest PriceAugust 14, 202425.24

ODP Corp November 5, 2024 Stock Price Synopsis

Various analyses of ODP Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ODP Stock. It can be used to describe the percentage change in the price of ODP Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ODP Stock.
ODP Corp Accumulation Distribution 23,026 
ODP Corp Price Daily Balance Of Power(0.06)
ODP Corp Price Action Indicator(0.20)
ODP Corp Price Rate Of Daily Change 1.00 

ODP Corp November 5, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ODP Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ODP Corp intraday prices and daily technical indicators to check the level of noise trading in ODP Stock and then apply it to test your longer-term investment strategies against ODP.

ODP Stock Price History Data

The price series of ODP Corp for the period between Wed, Aug 7, 2024 and Tue, Nov 5, 2024 has a statistical range of 15.13 with a coefficient of variation of 8.28. The daily prices for the period are spread out with arithmetic mean of 29.83. The median price for the last 90 days is 29.79. The company underwent 1:10 stock split on 1st of July 2020. ODP Corp issued dividends to stockholders on 2020-02-28.
OpenHighLowCloseVolume
11/05/2024 31.07  31.67  30.90  31.11  947,067 
11/04/2024 31.51  32.21  31.06  31.16  437,294 
11/01/2024 31.30  31.95  31.15  31.49  506,784 
10/31/2024 31.16  31.35  30.84  31.03  458,627 
10/30/2024 31.34  31.80  31.04  31.08  424,231 
10/29/2024 31.58  32.13  31.45  31.48  471,754 
10/28/2024 31.68  32.08  31.62  31.88  547,741 
10/25/2024 30.87  31.41  30.57  31.26  411,140 
10/24/2024 31.08  31.08  30.31  30.53  312,707 
10/23/2024 30.67  31.03  30.57  30.90  395,787 
10/22/2024 30.70  30.89  30.33  30.82  385,592 
10/21/2024 31.37  31.43  30.70  30.74  437,625 
10/18/2024 31.15  31.86  31.14  31.36  468,077 
10/17/2024 30.00  31.26  29.81  31.14  618,919 
10/16/2024 30.79  30.96  29.83  29.85  389,329 
10/15/2024 30.10  30.68  30.10  30.44  526,305 
10/14/2024 29.94  30.29  29.71  30.14  328,247 
10/11/2024 29.99  30.42  29.96  30.05  275,720 
10/10/2024 30.00  30.21  29.92  30.06  408,543 
10/09/2024 30.45  30.65  30.21  30.22  362,307 
10/08/2024 30.73  30.82  30.21  30.47  444,934 
10/07/2024 30.47  30.92  30.25  30.72  523,761 
10/04/2024 30.53  31.08  30.39  30.47  476,708 
10/03/2024 29.57  30.02  29.35  29.94  377,146 
10/02/2024 29.77  30.36  29.73  29.82  616,301 
10/01/2024 29.51  30.14  29.36  29.95  512,449 
09/30/2024 29.26  30.03  29.23  29.75  979,913 
09/27/2024 29.21  29.57  28.84  29.37  451,425 
09/26/2024 29.27  29.30  28.37  28.75  571,984 
09/25/2024 29.19  29.43  28.58  28.61  537,496 
09/24/2024 29.39  29.71  29.15  29.31  520,827 
09/23/2024 28.82  29.34  28.57  29.06  712,931 
09/20/2024 29.49  29.57  28.62  28.64  1,272,208 
09/19/2024 30.63  30.65  29.66  29.74  705,402 
09/18/2024 29.68  30.55  29.46  29.79  731,003 
09/17/2024 29.67  30.53  29.49  29.77  401,245 
09/16/2024 29.63  29.92  29.29  29.35  482,576 
09/13/2024 28.90  29.88  28.74  29.38  451,713 
09/12/2024 28.22  28.68  27.91  28.45  502,843 
09/11/2024 28.59  28.75  27.96  28.03  619,986 
09/10/2024 28.20  29.00  27.96  28.62  626,495 
09/09/2024 28.22  28.74  27.89  28.05  580,611 
09/06/2024 28.06  28.78  27.99  28.14  696,461 
09/05/2024 28.76  28.85  27.99  28.01  644,062 
09/04/2024 29.49  29.93  28.55  28.67  655,669 
09/03/2024 30.44  30.64  29.65  29.70  711,965 
08/30/2024 30.36  30.88  30.07  30.85  380,659 
08/29/2024 30.13  30.37  29.57  30.10  522,146 
08/28/2024 29.63  30.10  29.56  29.76  438,232 
08/27/2024 29.62  30.25  29.40  30.04  427,267 
08/26/2024 29.80  29.88  29.28  29.62  450,737 
08/23/2024 29.14  29.65  28.61  29.48  485,177 
08/22/2024 29.40  29.61  28.90  28.94  435,367 
08/21/2024 29.52  29.89  29.27  29.43  556,996 
08/20/2024 29.88  29.88  28.78  28.80  501,724 
08/19/2024 29.09  30.02  28.92  29.87  480,476 
08/16/2024 27.48  29.58  27.31  29.07  672,103 
08/15/2024 26.17  28.04  25.95  27.48  819,617 
08/14/2024 25.48  26.30  25.09  25.24  626,459 
08/13/2024 26.00  26.47  25.61  26.33  637,295 
08/12/2024 25.95  26.52  25.79  25.86  806,855 

About ODP Corp Stock history

ODP Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ODP is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ODP Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ODP Corp stock prices may prove useful in developing a viable investing in ODP Corp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding40 M36.4 M
Net Income Applicable To Common Shares149.4 M89.7 M

ODP Corp Stock Technical Analysis

ODP Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ODP Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ODP Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Analyst Advice Now

   

Analyst Advice

Analyst recommendations and target price estimates broken down by several categories
All  Next Launch Module

ODP Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ODP Corp's price direction in advance. Along with the technical and fundamental analysis of ODP Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ODP to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for ODP Stock Analysis

When running ODP Corp's price analysis, check to measure ODP Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ODP Corp is operating at the current time. Most of ODP Corp's value examination focuses on studying past and present price action to predict the probability of ODP Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ODP Corp's price. Additionally, you may evaluate how the addition of ODP Corp to your portfolios can decrease your overall portfolio volatility.