ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

ODP ODP Corporation

38.22
0.50 (1.33%)
Jun 14 2024 - Closed
Delayed by 15 minutes

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