The ODP Corporation (ODP) Stock Price History
Historical prices from 1988 to 2026
- 1M
- +0.0%
- 3M
- +0.0%
- YTD
- +0.0%
- 1Y
- +49.1%
- 3Y
- -16.1%
- 5Y
- -9.5%
Loading 10-year price history...
ODP Historical Performance
ODP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -17.1%
- 2003 annual price return
- +8.9%
- 2004 annual price return
- +5.9%
- 2005 annual price return
- +82.6%
- 2006 annual price return
- +19.3%
- 2007 annual price return
- -63.5%
- 2008 annual price return
- -77.9%
- 2009 annual price return
- +84.3%
- 2010 annual price return
- -16.3%
- 2011 annual price return
- -63.1%
- 2012 annual price return
- +48.4%
- 2013 annual price return
- +52.9%
- 2014 annual price return
- +60.8%
- 2015 annual price return
- -33.1%
- 2016 annual price return
- -17.7%
- 2017 annual price return
- -21.7%
- 2018 annual price return
- -27.5%
- 2019 annual price return
- +4.2%
- 2020 annual price return
- +11.8%
- 2021 annual price return
- +29.6%
- 2022 annual price return
- +9.2%
- 2023 annual price return
- +19.2%
- 2024 annual price return
- -59.1%
- 2025 annual price return
- +27.3%
- 2026 annual price return
- +0.0%
ODP Stock Price Trajectory (1988–2026)
As of July 7, 2026, The ODP Corporation (ODP) trades at $28.00, representing a +49.1% return over the past year. The stock has delivered a -39.4% total return over five years (-9.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $465.20 on May 11, 2006. From this peak, ODP has corrected -94.0%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MAX (+37.9% 1Y), UNFI (+102.6% 1Y), and ACCO (+6.2% 1Y), ODP has underperformed the peer group average. Compare ODP vs MAX →
ODP Historical Price Data · from 1988
Rows 1–50 of 9,464| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2026-06-18 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2026-04-02 | 28.00 | 28.00 | 28.00 | 28.00 | 2.11M | 0.00% |
| 2026-03-12 | 28.00 | 28.00 | 28.00 | 28.00 | 2.11M | 0.00% |
| 2026-02-13 | 28.00 | 28.00 | 28.00 | 28.00 | 2.11M | 0.00% |
| 2025-12-17 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2025-12-16 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2025-12-15 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2025-12-12 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2025-12-11 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2025-12-10 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | 0.00% |
| 2025-12-09 | 27.99 | 28.00 | 27.99 | 28.00 | 2.11M | +0.04% |
| 2025-12-08 | 28.00 | 28.00 | 27.99 | 27.99 | 2.21M | +0.04% |
| 2025-12-05 | 27.99 | 27.99 | 27.98 | 27.98 | 745K | +0.04% |
| 2025-12-04 | 27.98 | 27.98 | 27.97 | 27.97 | 1.26M | +0.02% |
| 2025-12-03 | 27.96 | 27.99 | 27.96 | 27.96 | 448K | -0.02% |
| 2025-12-02 | 27.98 | 27.98 | 27.96 | 27.97 | 614K | 0.00% |
| 2025-12-01 | 27.97 | 28.00 | 27.96 | 27.97 | 668K | 0.00% |
| 2025-11-28 | 27.97 | 27.98 | 27.94 | 27.97 | 363K | +0.21% |
| 2025-11-26 | 27.95 | 27.98 | 27.91 | 27.91 | 878K | -0.11% |
| 2025-11-25 | 27.98 | 27.99 | 27.93 | 27.94 | 978K | +0.04% |
| 2025-11-24 | 27.91 | 27.97 | 27.91 | 27.93 | 1.30M | +0.04% |
| 2025-11-21 | 27.88 | 27.94 | 27.87 | 27.92 | 1.44M | +0.22% |
| 2025-11-20 | 27.90 | 27.94 | 27.86 | 27.86 | 1.58M | -0.07% |
| 2025-11-19 | 27.89 | 27.90 | 27.87 | 27.88 | 811K | +0.07% |
| 2025-11-18 | 27.87 | 27.88 | 27.85 | 27.86 | 1.49M | +0.04% |
| 2025-11-17 | 27.88 | 27.90 | 27.85 | 27.85 | 1.27M | -0.07% |
| 2025-11-14 | 27.87 | 27.90 | 27.85 | 27.87 | 1.17M | +0.07% |
| 2025-11-13 | 27.90 | 27.90 | 27.85 | 27.85 | 921K | -0.07% |
| 2025-11-12 | 27.90 | 27.93 | 27.87 | 27.87 | 796K | -0.04% |
| 2025-11-11 | 27.85 | 27.91 | 27.85 | 27.88 | 837K | +0.04% |
| 2025-11-10 | 27.88 | 27.89 | 27.85 | 27.87 | 906K | +0.07% |
| 2025-11-07 | 27.91 | 27.91 | 27.84 | 27.85 | 1.54M | +0.04% |
| 2025-11-06 | 27.85 | 27.92 | 27.84 | 27.84 | 778K | -0.18% |
| 2025-11-05 | 27.83 | 27.92 | 27.82 | 27.89 | 891K | +0.32% |
| 2025-11-04 | 27.84 | 27.87 | 27.80 | 27.80 | 776K | -0.04% |
| 2025-11-03 | 27.82 | 27.87 | 27.80 | 27.81 | 936K | -0.25% |
| 2025-10-31 | 27.80 | 27.92 | 27.79 | 27.88 | 829K | +0.22% |
| 2025-10-30 | 27.79 | 27.84 | 27.78 | 27.82 | 1.45M | +0.18% |
| 2025-10-29 | 27.79 | 27.83 | 27.77 | 27.77 | 1.46M | -0.11% |
| 2025-10-28 | 27.82 | 27.84 | 27.77 | 27.80 | 936K | 0.00% |
| 2025-10-27 | 27.81 | 27.82 | 27.76 | 27.80 | 534K | +0.14% |
| 2025-10-24 | 27.78 | 27.83 | 27.75 | 27.76 | 640K | -0.07% |
| 2025-10-23 | 27.77 | 27.82 | 27.76 | 27.78 | 621K | +0.04% |
| 2025-10-22 | 27.77 | 27.82 | 27.75 | 27.77 | 1.17M | -0.04% |
| 2025-10-21 | 27.78 | 27.83 | 27.77 | 27.78 | 563K | -0.07% |
| 2025-10-20 | 27.80 | 27.82 | 27.75 | 27.80 | 484K | +0.14% |
| 2025-10-17 | 27.77 | 27.79 | 27.68 | 27.76 | 740K | -0.11% |
| 2025-10-16 | 27.88 | 27.94 | 27.77 | 27.79 | 915K | -0.57% |
| 2025-10-15 | 27.82 | 27.97 | 27.82 | 27.95 | 766K | +0.54% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ODP — Frequently Asked Questions
Quick answers to the most common questions about buying ODP stock.
How has ODP stock performed recently?
ODP returned +49.1% over the past year, beating its 5-year annualized CAGR of -9.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ODP's all-time high price?
The ODP Corporation reached $465.20 on 2006-05-11. The 52-week high is $28.04. Current 1-year return of +49.1% places the stock closer to historical peaks.
Where can I download ODP historical price data?
This page provides ODP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1988-2026, downloadable in CSV format.