Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ODP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 38.22 | 0.50 | 1.33% | 37.47 | 38.25 | 37.24 | 545,847 |
| Jun 13 2024 | 37.72 | -0.85 | -2.20% | 38.42 | 38.586 | 37.70 | 515,488 |
| Jun 12 2024 | 38.57 | -0.44 | -1.13% | 40.00 | 40.00 | 38.54 | 470,922 |
| Jun 11 2024 | 39.01 | 0.24 | 0.62% | 38.45 | 39.03 | 38.44 | 425,610 |
| Jun 10 2024 | 38.77 | 0.25 | 0.65% | 37.93 | 39.00 | 37.75 | 601,967 |
| Jun 07 2024 | 38.52 | -0.44 | -1.13% | 38.83 | 39.10 | 38.49 | 408,599 |
| Jun 06 2024 | 38.96 | 0.37 | 0.96% | 38.24 | 39.07 | 38.16 | 613,477 |
| Jun 05 2024 | 38.59 | -0.14 | -0.36% | 38.77 | 38.81 | 38.23 | 398,970 |
| Jun 04 2024 | 38.73 | -0.23 | -0.59% | 38.52 | 38.89 | 38.36 | 545,801 |
| Jun 03 2024 | 38.96 | -0.20 | -0.51% | 39.69 | 39.89 | 38.90 | 465,671 |
| May 31 2024 | 39.16 | 0.87 | 2.27% | 38.54 | 39.20 | 38.51 | 599,512 |
| May 30 2024 | 38.29 | 0.57 | 1.51% | 37.78 | 38.735 | 37.78 | 606,199 |
| May 29 2024 | 37.72 | -1.52 | -3.87% | 38.77 | 39.10 | 37.61 | 451,048 |
| May 28 2024 | 39.24 | 0.19 | 0.49% | 39.49 | 39.78 | 38.90 | 384,664 |
| May 24 2024 | 39.05 | -0.13 | -0.33% | 39.31 | 39.36 | 38.93 | 411,665 |
| May 23 2024 | 39.18 | -0.71 | -1.78% | 39.90 | 40.0199 | 38.90 | 488,759 |
| May 22 2024 | 39.89 | -0.23 | -0.57% | 39.98 | 40.53 | 39.52 | 394,819 |
| May 21 2024 | 40.12 | -0.69 | -1.69% | 41.02 | 41.23 | 39.70 | 464,840 |
| May 20 2024 | 40.81 | 0.57 | 1.42% | 40.20 | 41.5032 | 40.05 | 639,844 |
| May 17 2024 | 40.24 | -0.36 | -0.89% | 40.61 | 40.80 | 40.11 | 298,245 |
| May 16 2024 | 40.60 | -0.12 | -0.29% | 41.04 | 41.32 | 40.345 | 425,763 |
| May 15 2024 | 40.72 | -0.50 | -1.21% | 41.65 | 41.83 | 40.45 | 415,044 |
| May 14 2024 | 41.22 | -0.54 | -1.29% | 42.36 | 42.565 | 41.03 | 486,812 |
| May 13 2024 | 41.76 | 1.00 | 2.45% | 41.02 | 43.00 | 40.88 | 630,314 |
| May 10 2024 | 40.76 | -2.44 | -5.65% | 43.42 | 43.42 | 40.66 | 843,515 |
| May 09 2024 | 43.20 | -0.02 | -0.03% | 43.25 | 43.94 | 42.40 | 730,172 |
| May 08 2024 | 43.215 | -8.69 | -16.73% | 49.00 | 49.06 | 42.66 | 1,119,170 |
| May 07 2024 | 51.90 | -0.36 | -0.69% | 52.25 | 52.525 | 51.90 | 263,933 |
| May 06 2024 | 52.26 | 0.52 | 1.01% | 51.75 | 52.60 | 51.75 | 221,656 |
| May 03 2024 | 51.74 | 0.83 | 1.63% | 51.47 | 51.84 | 51.01 | 250,177 |
| May 02 2024 | 50.91 | 0.06 | 0.12% | 51.05 | 51.35 | 50.60 | 233,644 |
| May 01 2024 | 50.85 | -0.06 | -0.12% | 50.96 | 51.87 | 50.70 | 233,147 |
| Apr 30 2024 | 50.91 | -0.88 | -1.70% | 51.51 | 52.13 | 50.72 | 357,444 |
| Apr 29 2024 | 51.79 | 0.40 | 0.78% | 51.42 | 52.02 | 50.66 | 206,567 |
| Apr 26 2024 | 51.39 | -0.04 | -0.08% | 51.25 | 51.49 | 50.71 | 202,931 |
| Apr 25 2024 | 51.43 | 0.18 | 0.35% | 50.89 | 51.48 | 50.13 | 289,420 |
| Apr 24 2024 | 51.25 | -1.06 | -2.03% | 51.82 | 52.19 | 51.23 | 224,187 |
| Apr 23 2024 | 52.31 | 2.42 | 4.85% | 50.10 | 52.69 | 49.895 | 342,410 |
| Apr 22 2024 | 49.89 | -0.39 | -0.78% | 50.51 | 50.67 | 49.785 | 386,846 |
| Apr 19 2024 | 50.28 | 0.90 | 1.82% | 49.30 | 50.34 | 49.18 | 238,371 |
| Apr 18 2024 | 49.38 | -0.62 | -1.24% | 50.00 | 50.41 | 49.37 | 357,485 |
| Apr 17 2024 | 50.00 | -0.48 | -0.95% | 50.94 | 50.94 | 49.74 | 329,145 |
| Apr 16 2024 | 50.48 | 0.17 | 0.34% | 50.00 | 50.51 | 49.60 | 306,268 |
| Apr 15 2024 | 50.31 | -0.12 | -0.24% | 50.78 | 51.08 | 50.16 | 315,860 |
| Apr 12 2024 | 50.43 | -0.52 | -1.02% | 50.66 | 50.88 | 50.08 | 350,840 |
| Apr 11 2024 | 50.95 | -0.13 | -0.25% | 51.29 | 51.59 | 50.345 | 268,117 |
| Apr 10 2024 | 51.08 | -0.22 | -0.43% | 50.18 | 51.13 | 49.83 | 346,571 |
| Apr 09 2024 | 51.30 | 0.58 | 1.14% | 50.96 | 51.44 | 50.57 | 247,675 |
| Apr 08 2024 | 50.72 | -0.04 | -0.08% | 51.13 | 51.2047 | 50.61 | 371,650 |
| Apr 05 2024 | 50.76 | -0.12 | -0.24% | 50.90 | 51.585 | 50.66 | 235,352 |
| Apr 04 2024 | 50.88 | -0.60 | -1.17% | 52.01 | 52.22 | 50.83 | 250,881 |
| Apr 03 2024 | 51.48 | -0.59 | -1.13% | 52.01 | 52.16 | 51.27 | 390,185 |
| Apr 02 2024 | 52.07 | -0.40 | -0.76% | 51.81 | 52.07 | 51.51 | 310,138 |
| Apr 01 2024 | 52.47 | -0.58 | -1.09% | 52.94 | 53.38 | 52.41 | 259,522 |
| Mar 28 2024 | 53.05 | 0.64 | 1.22% | 52.62 | 53.56 | 52.51 | 325,767 |
| Mar 27 2024 | 52.41 | 0.71 | 1.37% | 52.25 | 52.47 | 51.95 | 241,448 |
| Mar 26 2024 | 51.70 | 0.19 | 0.37% | 51.98 | 52.30 | 51.461 | 223,649 |
| Mar 25 2024 | 51.51 | -0.86 | -1.64% | 52.70 | 53.16 | 51.42 | 318,236 |
| Mar 22 2024 | 52.37 | 0.40 | 0.77% | 52.01 | 52.84 | 51.525 | 198,565 |
| Mar 21 2024 | 51.97 | 0.88 | 1.72% | 51.41 | 52.175 | 51.08 | 491,877 |
| Mar 20 2024 | 51.09 | 0.77 | 1.53% | 50.10 | 51.459 | 50.03 | 479,045 |
| Mar 19 2024 | 50.32 | 0.19 | 0.38% | 50.26 | 50.85 | 50.13 | 453,462 |
| Mar 18 2024 | 50.13 | -1.05 | -2.05% | 51.31 | 51.32 | 50.03 | 600,125 |
