Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Odp Corp (the) (ODP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 28.00 28.00 28.00 28.00 0
11th Dec 2025 (Thu) 28.00 28.00 28.00 28.00 0
10th Dec 2025 (Wed) 28.00 28.00 28.00 28.00 0
9th Dec 2025 (Tue) 28.00 28.00 27.99 28.00 161,489
8th Dec 2025 (Mon) 28.00 28.00 27.99 27.99 49,701
5th Dec 2025 (Fri) 27.99 27.99 27.98 27.98 51,202
4th Dec 2025 (Thu) 27.98 27.98 27.97 27.97 56,733
3rd Dec 2025 (Wed) 27.96 27.985 27.96 27.97 31,554
2nd Dec 2025 (Tue) 27.98 27.98 27.96 27.97 36,439
1st Dec 2025 (Mon) 27.99 28.00 27.965 27.97 47,990
28th Nov 2025 (Fri) 27.94 27.98 27.94 27.97 48,481
27th Nov 2025 (Thu) 27.96 27.975 27.91 27.91 60,309
26th Nov 2025 (Wed) 27.96 27.975 27.91 27.91 72,816
25th Nov 2025 (Tue) 27.98 27.985 27.93 27.94 42,238
24th Nov 2025 (Mon) 27.92 27.97 27.91 27.93 62,347
21st Nov 2025 (Fri) 27.88 27.94 27.88 27.92 15,397
20th Nov 2025 (Thu) 27.90 27.915 27.87 27.88 3,937
19th Nov 2025 (Wed) 27.89 27.90 27.87 27.88 22,552
18th Nov 2025 (Tue) 27.87 27.88 27.845 27.86 30,702
17th Nov 2025 (Mon) 27.89 27.89 27.85 27.85 61,264
14th Nov 2025 (Fri) 27.88 27.90 27.85 27.87 54,615
13th Nov 2025 (Thu) 27.89 27.90 27.85 27.85 25,936
12th Nov 2025 (Wed) 27.91 27.925 27.87 27.87 92,714
11th Nov 2025 (Tue) 27.85 27.905 27.85 27.88 59,481
10th Nov 2025 (Mon) 27.89 27.89 27.845 27.87 52,418
7th Nov 2025 (Fri) 27.88 27.895 27.84 27.85 71,225
6th Nov 2025 (Thu) 27.875 27.90 27.84 27.84 27,274
5th Nov 2025 (Wed) 27.82 27.92 27.82 27.89 45,316
4th Nov 2025 (Tue) 27.82 27.82 27.81 27.81 0
3rd Nov 2025 (Mon) 27.82 27.86 27.80 27.81 66,657
31st Oct 2025 (Fri) 27.79 27.91 27.79 27.88 68,998
30th Oct 2025 (Thu) 27.80 27.83 27.78 27.82 107,385
29th Oct 2025 (Wed) 27.81 27.82 27.77 27.77 72,230
28th Oct 2025 (Tue) 27.78 27.84 27.77 27.80 84,399
27th Oct 2025 (Mon) 27.81 27.82 27.765 27.80 33,559
24th Oct 2025 (Fri) 27.79 27.82 27.76 27.76 42,458
23rd Oct 2025 (Thu) 27.77 27.81 27.76 27.78 42,609
22nd Oct 2025 (Wed) 27.79 27.81 27.75 27.77 89,781
21st Oct 2025 (Tue) 27.79 27.83 27.78 27.78 33,636
20th Oct 2025 (Mon) 27.79 27.80 27.75 27.80 47,999
17th Oct 2025 (Fri) 27.79 27.79 27.69 27.76 47,306
16th Oct 2025 (Thu) 27.94 27.94 27.78 27.79 57,527
15th Oct 2025 (Wed) 27.82 27.965 27.82 27.95 31,121
14th Oct 2025 (Tue) 27.75 27.88 27.75 27.80 28,202
13th Oct 2025 (Mon) 27.86 27.90 27.75 27.90 100,191
FTSE 100 Latest
Value9,649.03
Change-54.13