Odp Corp Stock Price History

ODP Stock  USD 17.42  0.83  4.55%   
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 17.42, as last reported on the 19th of July, with the highest price reaching 18.48 and the lowest price hitting 17.37 during the day.
IPO Date
26th of March 1990
200 Day MA
21.1064
50 Day MA
17.3044
Beta
1.328
 
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 not too volatile, given 3 months investment horizon. ODP Corp maintains Sharpe Ratio (i.e., Efficiency) of 0.16, which implies the firm had a 0.16 % return per unit of volatility over the last 3 months. By inspecting ODP Corp's technical indicators, you can evaluate if the expected return of 0.57% is justified by implied risk. Please evaluate ODP Corp's semi deviation of 2.69, and Risk Adjusted Performance of 0.1509 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 07/19/2025, Common Stock Shares Outstanding is likely to grow to about 36.4 M, while Common Stock is likely to drop slightly above 1.1 M. . At this time, ODP Corp's Price Sales Ratio is relatively stable compared to the past year. As of 07/19/2025, Price Fair Value is likely to grow to 2.15, though Price Earnings To Growth Ratio is likely to grow to (6.31). ODP Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1606

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

Estimated Market Risk

 3.55
  actual daily
31
69% of assets are more volatile

Expected Return

 0.57
  actual daily
11
89% of assets have higher returns

Risk-Adjusted Return

 0.16
  actual daily
12
88% of assets perform better
Based on monthly moving average ODP Corp is performing at about 12% 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
1.118
Enterprise Value Ebitda
7.1032
Price Sales
0.0805
Shares Float
28.9 M
Wall Street Target Price
31

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 PriceJuly 2, 202519.9
Lowest PriceApril 22, 202512.38

ODP Corp July 19, 2025 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 27,591 
ODP Corp Price Daily Balance Of Power(0.75)
ODP Corp Price Action Indicator(0.92)
ODP Corp Price Rate Of Daily Change 0.95 

ODP Corp July 19, 2025 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 Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 7.52 with a coefficient of variation of 13.01. The daily prices for the period are spread out with arithmetic mean of 16.56. The median price for the last 90 days is 17.36. The company underwent 1:10 stock split on 1st of July 2020. ODP Corp issued dividends to stockholders on 2020-02-28.
OpenHighLowCloseVolume
07/18/2025 18.48  18.48  17.37  17.42  459,350 
07/17/2025
 17.99  18.69  17.92  18.25  347,739 
07/16/2025
 18.31  18.33  17.47  17.92  296,628 
07/15/2025 18.43  18.83  17.99  18.00  501,578 
07/14/2025
 17.97  18.35  17.53  18.31  436,165 
07/11/2025
 18.19  18.29  17.86  18.16  316,244 
07/10/2025 18.50  19.10  18.25  18.57  459,713 
07/09/2025
 19.39  19.44  18.36  18.54  428,455 
07/08/2025 18.83  19.66  18.71  19.36  558,400 
07/07/2025
 19.47  19.60  18.72  18.78  337,382 
07/03/2025
 19.87  19.99  19.50  19.66  173,614 
07/02/2025 19.78  20.04  19.30  19.90  405,116 
07/01/2025
 18.05  19.89  18.03  19.68  528,372 
06/30/2025 17.91  18.34  17.56  18.13  402,770 
06/27/2025
 18.03  18.20  17.49  17.90  705,522 
06/26/2025
 17.95  18.08  17.57  17.98  354,807 
06/25/2025 17.39  18.00  17.27  17.85  421,092 
06/24/2025 17.26  17.56  17.19  17.36  484,110 
06/23/2025
 16.52  17.14  16.20  17.10  628,168 
06/20/2025
 16.84  17.03  16.61  16.69  708,892 
06/18/2025
 16.38  17.27  16.32  16.57  563,627 
06/17/2025
 17.24  17.35  16.44  16.49  534,727 
06/16/2025
 17.43  17.83  17.36  17.41  386,317 
06/13/2025 17.93  18.20  16.97  17.29  510,555 
06/12/2025
 17.97  18.25  17.61  18.11  383,863 
06/11/2025
 18.71  18.77  18.04  18.18  449,431 
06/10/2025
 18.02  18.75  17.95  18.57  503,051 
06/09/2025
 17.90  18.38  17.87  18.02  483,457 
06/06/2025
 18.32  18.70  17.54  17.77  428,368 
06/05/2025
 17.60  18.04  17.46  18.00  369,105 
06/04/2025
 17.71  17.83  17.30  17.74  459,750 
06/03/2025
 17.07  18.06  16.73  17.78  510,423 
06/02/2025
 16.42  17.15  16.08  17.12  479,741 
05/30/2025
 16.28  16.69  15.90  16.45  386,372 
05/29/2025
 16.25  16.47  16.03  16.33  423,503 
05/28/2025 16.10  16.34  15.78  16.00  391,568 
05/27/2025
 16.32  16.98  15.71  16.05  457,504 
05/23/2025
 15.73  16.14  15.67  15.95  374,112 
05/22/2025
 16.43  16.70  16.12  16.15  352,228 
05/21/2025
 17.30  17.30  16.38  16.52  406,739 
05/20/2025
 17.60  17.77  17.16  17.35  339,944 
05/19/2025
 17.65  17.75  17.41  17.57  280,129 
05/16/2025
 17.99  18.65  17.99  18.22  466,145 
05/15/2025
 17.89  18.07  17.41  17.99  465,382 
05/14/2025
 18.29  18.66  17.93  18.08  670,462 
05/13/2025
 19.11  19.47  18.41  18.46  633,015 
05/12/2025
 18.81  19.65  17.76  19.08  1,164,992 
05/09/2025
 16.95  17.53  16.32  17.18  866,944 
05/08/2025 14.21  15.85  14.08  15.42  798,091 
05/07/2025
 16.39  18.29  13.64  13.79  1,062,186 
05/06/2025
 13.83  14.07  13.57  13.63  660,785 
05/05/2025
 14.04  14.24  13.87  13.93  353,130 
05/02/2025
 14.12  14.39  13.93  14.15  388,411 
05/01/2025
 13.83  14.16  13.57  13.90  468,697 
04/30/2025
 13.29  13.76  13.07  13.68  411,071 
04/29/2025
 13.30  13.62  12.96  13.55  375,927 
04/28/2025
 13.31  13.59  13.09  13.37  510,045 
04/25/2025
 13.02  13.35  12.65  13.32  358,845 
04/24/2025
 12.50  13.12  12.32  13.06  501,077 
04/23/2025
 12.60  13.49  12.37  12.43  709,248 
04/22/2025
 12.92  13.15  12.31  12.38  586,501 

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 Outstanding35 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 Portfolio Holdings Now

   

Portfolio Holdings

Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
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.