$ODP: The ODP Corporation - Common Stock
2025-06-10 ODP 2025-06-10 22:05:54 0.00 0.00 3.11% 2025-06-11 ODP 2025-06-11 04:02:25 18.73 18.37 3.11% ODP 2025-06-11 06:02:24 18.66 16.35 3.11% ODP 2025-06-11 07:01:43 18.75 18.39 3.11% ODP 2025-06-11 08:02:27 20.00 17.00 3.11% ODP 2025-06-11 09:01:46 20.00 18.60 3.11% ODP 2025-06-11 10:02:30 18.79 18.70 1.11% ODP 2025-06-11 11:01:46 18.31 18.27 -1.55% ODP 2025-06-11 12:02:23 18.28 18.25 -1.66% ODP 2025-06-11 13:01:44 18.33 18.30 -1.28% ODP 2025-06-11 14:02:24 18.21 18.20 -2.05% ODP 2025-06-11 15:01:43 18.12 18.10 -2.55% ODP 2025-06-11 16:02:23 20.00 11.50 -2.16% ODP 2025-06-11 17:01:40 18.53 17.82 -2.10% ODP 2025-06-11 18:02:21 20.00 14.52 -2.10% ODP 2025-06-11 19:01:45 19.72 14.52 -2.10% ODP 2025-06-11 20:02:20 0.00 0.00 -2.10% 2025-06-12 ODP 2025-06-12 05:01:48 20.47 15.78 -2.10% ODP 2025-06-12 07:01:47 19.72 15.78 -2.10% ODP 2025-06-12 08:02:31 19.72 13.91 -2.10% ODP 2025-06-12 09:01:47 18.25 13.91 -2.10% ODP 2025-06-12 10:02:27 17.84 17.75 -1.99% ODP 2025-06-12 11:01:45 18.10 18.05 -0.48% ODP 2025-06-12 12:02:29 18.13 18.09 -0.27% ODP 2025-06-12 13:01:43 18.21 18.14 0.11% ODP 2025-06-12 14:02:25 18.16 18.14 -0.05% ODP 2025-06-12 15:01:45 18.08 18.03 -0.54% ODP 2025-06-12 16:02:21 20.00 17.61 -0.38% ODP 2025-06-12 17:01:45 18.45 17.76 -0.39% ODP 2025-06-12 18:02:24 20.00 17.61 -0.39% ODP 2025-06-12 20:02:22 0.00 0.00 -0.39% 2025-06-13 ODP 2025-06-13 05:14:28 20.74 15.65 -0.39% ODP 2025-06-13 12:02:24 17.43 17.37 -3.85% ODP 2025-06-13 13:01:48 17.27 17.21 -4.73% ODP 2025-06-13 14:02:28 17.22 17.21 -5.01% ODP 2025-06-13 15:01:48 17.11 17.07 -5.56% ODP 2025-06-13 16:02:31 20.00 0.00 -4.51% ODP 2025-06-13 17:01:44 17.62 16.96 -4.53% ODP 2025-06-13 18:02:25 17.55 17.03 -4.53% ODP 2025-06-13 20:02:29 0.00 0.00 -4.53% 2025-06-16 ODP 2025-06-16 05:01:48 19.66 15.17 -4.53% ODP 2025-06-16 08:02:26 20.00 13.91 -4.53% ODP 2025-06-16 10:02:34 17.57 17.51 1.33% ODP 2025-06-16 11:01:45 17.72 17.66 2.26% ODP 2025-06-16 12:02:25 17.50 17.45 0.99% ODP 2025-06-16 13:01:47 17.55 17.53 1.38% ODP 2025-06-16 14:02:27 17.56 17.53 1.49% ODP 2025-06-16 15:01:45 17.55 17.53 1.38% ODP 2025-06-16 16:02:25 17.75 17.07 0.72% ODP 2025-06-16 17:01:42 17.75 17.07 0.75% ODP 2025-06-16 18:02:25 17.68 17.16 0.75% ODP 2025-06-16 19:01:43 17.62 17.10 1.97% ODP 2025-06-16 20:02:20 0.00 0.00 1.97% 2025-06-17 ODP 2025-06-17 05:02:14 19.63 14.96 1.97% ODP 2025-06-17 08:02:23 20.00 13.91 1.97% ODP 2025-06-17 09:01:39 17.35 13.91 1.97% ODP 2025-06-17 10:02:25 17.37 17.25 -0.69% ODP 2025-06-17 11:01:42 17.04 17.02 -2.26% ODP 2025-06-17 12:02:27 16.82 16.80 -3.47% ODP 2025-06-17 13:01:46 16.81 16.80 -3.47% ODP 2025-06-17 14:02:25 16.75 16.71 -3.88% ODP 2025-06-17 15:01:49 16.58 16.57 -4.74% ODP 2025-06-17 16:02:22 20.00 15.60 -5.26% ODP 2025-06-17 17:01:41 20.00 15.60 -5.23% ODP 2025-06-17 18:02:23 19.11 15.60 -5.23% ODP 2025-06-17 19:01:47 16.43 16.30 -5.23% ODP 2025-06-17 20:02:25 0.00 0.00 -5.63% 2025-06-18 ODP 2025-06-18 05:01:51 16.68 16.35 -5.63% ODP 2025-06-18 07:01:49 16.65 16.32 -5.63% ODP 2025-06-18 08:02:26 20.00 14.17 -5.63% ODP 2025-06-18 10:02:26 16.96 16.87 2.58% ODP 2025-06-18 11:01:51 17.16 17.14 3.85% ODP 2025-06-18 12:02:23 16.93 16.84 2.07% ODP 2025-06-18 13:01:45 16.83 16.78 1.90% ODP 2025-06-18 14:02:26 16.84 16.78 1.95% ODP 2025-06-18 15:01:51 16.68 16.64 1.15% ODP 2025-06-18 16:02:32 16.80 16.50 0.52% ODP 2025-06-18 17:01:45 16.80 16.50 0.24% ODP 2025-06-18 18:02:22 16.77 16.50 0.24% ODP 2025-06-18 19:01:49 16.73 16.50 0.24% ODP 2025-06-18 20:02:27 0.00 0.00 0.24% 2025-06-20 ODP 2025-06-20 04:02:21 16.69 0.00 0.24% ODP 2025-06-20 05:01:39 16.69 13.91 0.24% ODP 2025-06-20 06:02:20 16.69 16.51 0.24% ODP 2025-06-20 07:01:47 16.69 14.17 0.24% ODP 2025-06-20 08:02:22 18.11 14.17 0.24% ODP 2025-06-20 09:01:42 18.23 16.61 0.24% ODP 2025-06-20 10:02:27 16.78 16.70 1.09% ODP 2025-06-20 11:01:45 16.82 16.78 1.46% ODP 2025-06-20 12:02:23 16.83 16.78 1.46% ODP 2025-06-20 13:01:42 16.93 16.89 2.06% ODP 2025-06-20 14:02:28 16.90 16.87 2.00% ODP 2025-06-20 15:01:42 17.00 16.98 2.61% ODP 2025-06-20 16:13:04 17.02 16.37 0.91% ODP 2025-06-20 18:14:35 16.96 16.46 0.91% ODP 2025-06-20 19:01:53 16.97 16.46 0.91% ODP 2025-06-20 20:02:21 0.00 0.00 0.91% 2025-06-23 ODP 2025-06-23 05:01:41 16.77 16.62 0.91% ODP 2025-06-23 06:02:23 16.90 16.55 0.91% ODP 2025-06-23 07:01:43 16.82 16.46 0.91% ODP 2025-06-23 09:09:14 16.79 14.17 0.91% ODP 2025-06-23 10:03:55 16.40 16.34 -2.11% ODP 2025-06-23 11:02:16 16.41 16.37 -1.75% ODP 2025-06-23 12:01:57 16.37 16.32 -1.99% ODP 2025-06-23 13:02:16 16.37 16.30 -2.11% ODP 2025-06-23 14:02:02 16.70 16.67 -0.06% ODP 2025-06-23 15:02:12 17.03 16.96 1.69% ODP 2025-06-23 16:02:01 17.50 15.60 2.53% ODP 2025-06-23 17:02:11 18.99 16.77 2.52% ODP 2025-06-23 18:01:58 17.35 16.84 2.52% ODP 2025-06-23 19:02:10 18.99 15.64 2.52% ODP 2025-06-23 20:01:56 0.00 0.00 2.52% 2025-06-24 ODP 2025-06-24 05:01:47 18.96 15.66 2.52% ODP 2025-06-24 08:02:21 18.96 14.38 2.52% ODP 2025-06-24 09:01:47 18.99 14.82 2.52% ODP 2025-06-24 10:02:20 17.41 17.32 1.62% ODP 2025-06-24 11:01:51 17.32 17.28 1.26% ODP 2025-06-24 12:02:21 17.47 17.42 2.04% ODP 2025-06-24 13:01:58 17.37 17.32 1.44% ODP 2025-06-24 14:02:22 17.28 17.25 1.02% ODP 2025-06-24 15:01:49 17.36 17.32 1.44% ODP 2025-06-24 16:02:24 17.70 17.30 1.56% ODP 2025-06-24 17:01:53 17.70 17.30 1.52% ODP 2025-06-24 18:02:21 17.62 17.30 1.52% ODP 2025-06-24 19:01:52 17.61 17.30 1.52% ODP 2025-06-24 20:02:15 0.00 0.00 1.52% 2025-06-25 ODP 2025-06-25 05:01:51 19.02 15.73 1.52% ODP 2025-06-25 08:02:21 20.00 17.28 1.52% ODP 2025-06-25 09:01:51 20.00 14.92 1.52% ODP 2025-06-25 10:02:26 17.43 17.37 0.29% ODP 2025-06-25 11:01:54 17.43 17.39 0.35% ODP 2025-06-25 12:02:26 17.56 17.53 1.17% ODP 2025-06-25 13:01:52 17.84 17.77 2.63% ODP 2025-06-25 14:02:23 17.78 17.76 2.51% ODP 2025-06-25 15:01:49 17.94 17.92 3.39% ODP 2025-06-25 16:02:21 18.20 17.50 2.92% ODP 2025-06-25 17:01:50 18.20 17.50 2.88% ODP 2025-06-25 18:02:20 18.02 17.57 2.88% ODP 2025-06-25 20:02:16 0.00 0.00 2.88% 2025-06-26 ODP 2025-06-26 05:01:52 19.58 15.62 2.88% ODP 2025-06-26 07:01:54 19.58 15.83 2.88% ODP 2025-06-26 08:02:21 20.00 15.83 2.88% ODP 2025-06-26 09:01:53 20.00 16.32 2.88% ODP 2025-06-26 10:02:21 17.74 17.62 -1.09% ODP 2025-06-26 11:01:48 17.90 17.86 0.23% ODP 2025-06-26 12:02:23 17.68 17.59 -1.27% ODP 2025-06-26 13:01:53 17.75 17.73 -0.58% ODP 2025-06-26 14:02:21 17.69 17.68 -0.92% ODP 2025-06-26 15:01:49 17.98 17.95 0.63% ODP 2025-06-26 16:02:18 18.45 17.62 0.86% ODP 2025-06-26 17:01:47 19.64 17.62 0.84% ODP 2025-06-26 18:02:28 18.14 17.71 0.84% ODP 2025-06-26 19:01:52 18.15 17.73 0.84% ODP 2025-06-26 20:02:21 0.00 0.00 0.84% 2025-06-27 ODP 2025-06-27 05:00:46 20.38 16.36 0.84% ODP 2025-06-27 08:00:53 20.00 16.36 0.84% ODP 2025-06-27 09:00:41 20.00 15.83 0.84% ODP 2025-06-27 10:00:49 18.03 17.86 0.11% ODP 2025-06-27 11:00:41 17.97 17.87 -0.28% ODP 2025-06-27 12:00:48 17.84 17.80 -0.90% ODP 2025-06-27 13:00:40 17.71 17.67 -1.57% ODP 2025-06-27 14:00:47 17.58 17.52 -2.35% ODP 2025-06-27 15:00:52 17.57 17.53 -2.35% ODP 2025-06-27 16:00:47 17.90 17.89 -0.39% ODP 2025-06-27 17:00:39 18.25 17.55 -0.39% ODP 2025-06-27 18:00:38 18.12 17.62 -0.39% ODP 2025-06-27 19:00:33 18.11 17.59 -0.39% ODP 2025-06-27 20:00:49 18.12 17.60 -0.39% ODP 2025-06-27 21:00:39 0.00 0.00 -0.39% 2025-06-30 ODP 2025-06-30 05:00:44 20.68 17.87 -0.39% ODP 2025-06-30 06:00:45 20.68 17.87 0.28% ODP 2025-06-30 08:00:47 20.00 14.21 0.28% ODP 2025-06-30 10:00:46 17.83 17.61 -0.67% ODP 2025-06-30 11:00:42 18.20 18.16 1.56% ODP 2025-06-30 12:00:44 18.18 18.14 1.56% ODP 2025-06-30 13:00:43 18.30 18.27 2.28% ODP 2025-06-30 14:00:53 18.09 18.07 1.06% ODP 2025-06-30 15:00:42 18.12 18.10 1.17% ODP 2025-06-30 16:00:52 18.12 18.11 1.22% ODP 2025-06-30 17:00:45 18.49 17.78 1.34% ODP 2025-06-30 18:00:53 19.00 17.96 1.34% ODP 2025-06-30 19:00:38 18.27 17.96 1.34% ODP 2025-06-30 20:00:45 18.28 17.98 1.34% ODP 2025-06-30 21:00:38 0.00 0.00 1.34% 2025-07-01 ODP 2025-07-01 05:00:44 20.43 15.85 1.34% ODP 2025-07-01 06:00:47 20.43 15.62 1.34% ODP 2025-07-01 08:00:49 20.00 14.82 1.34% ODP 2025-07-01 10:00:43 18.87 18.59 3.52% ODP 2025-07-01 11:00:43 19.02 18.96 4.92% ODP 2025-07-01 12:00:44 19.57 19.53 7.99% ODP 2025-07-01 13:00:44 19.52 19.30 7.43% ODP 2025-07-01 14:00:55 19.66 19.60 8.27% ODP 2025-07-01 15:00:45 19.78 19.75 9.27% ODP 2025-07-01 16:00:46 19.66 19.64 8.55% ODP 2025-07-01 17:00:46 20.00 19.30 6.73% ODP 2025-07-01 18:00:45 19.95 19.39 6.73% ODP 2025-07-01 19:00:46 19.97 19.41 6.73% ODP 2025-07-01 21:00:40 0.00 0.00 6.73% 2025-07-02 ODP 2025-07-02 05:00:45 23.40 19.61 6.73% ODP 2025-07-02 06:00:48 23.43 19.61 6.73% ODP 2025-07-02 07:00:40 23.40 19.61 6.73% ODP 2025-07-02 08:00:49 20.00 14.22 6.73% ODP 2025-07-02 10:00:48 19.56 19.26 -1.43% ODP 2025-07-02 11:00:40 19.54 19.50 -0.77% ODP 2025-07-02 12:00:45 19.74 19.69 0.33% ODP 2025-07-02 13:00:44 19.61 19.55 -0.39% ODP 2025-07-02 14:00:54 19.69 19.62 0.00% ODP 2025-07-02 15:00:41 19.91 19.89 1.32% ODP 2025-07-02 16:00:47 19.91 19.89 1.27% ODP 2025-07-02 17:00:48 20.29 19.51 1.17% ODP 2025-07-02 18:00:49 20.18 19.62 1.17% ODP 2025-07-02 19:00:47 20.06 19.62 1.17% ODP 2025-07-02 21:00:52 0.00 0.00 1.17% 2025-07-03 ODP 2025-07-03 05:00:46 23.43 18.16 1.17% ODP 2025-07-03 06:00:52 23.43 17.78 1.17% ODP 2025-07-03 08:00:56 23.43 14.22 1.17% ODP 2025-07-03 09:00:48 23.43 14.35 1.17% ODP 2025-07-03 10:00:49 19.98 19.73 -0.15% ODP 2025-07-03 11:00:47 19.65 19.61 -1.32% ODP 2025-07-03 12:00:48 19.63 19.57 -1.42% ODP 2025-07-03 13:00:43 19.63 19.60 -1.42% ODP 2025-07-03 14:00:44 19.93 19.37 -1.16% ODP 2025-07-03 18:00:47 0.00 0.00 -1.16% 2025-07-07 ODP 2025-07-07 05:00:53 21.36 17.18 -1.16% ODP 2025-07-07 07:00:45 21.36 19.37 -1.16% ODP 2025-07-07 08:00:49 23.18 19.48 -1.16% ODP 2025-07-07 09:00:54 23.16 16.55 -1.16% ODP 2025-07-07 10:00:53 19.52 19.44 -0.85% ODP 2025-07-07 11:00:54 19.09 19.03 -3.02% ODP 2025-07-07 12:00:47 18.95 18.87 -3.67% ODP 2025-07-07 13:00:40 19.04 18.98 -3.22% ODP 2025-07-07 14:00:48 19.06 19.02 -3.02% ODP 2025-07-07 15:00:38 19.05 19.02 -3.22% ODP 2025-07-07 16:00:47 18.78 18.77 -4.47% ODP 2025-07-07 17:00:48 20.38 18.42 -4.43% ODP 2025-07-07 18:00:50 18.90 18.53 -4.43% ODP 2025-07-07 20:00:46 18.91 18.53 -4.43% ODP 2025-07-07 21:00:41 0.00 0.00 -4.43% 2025-07-08 ODP 2025-07-08 05:00:51 20.62 18.73 -4.43% ODP 2025-07-08 07:00:39 20.62 18.69 -4.43% ODP 2025-07-08 08:00:46 21.55 18.78 -4.43% ODP 2025-07-08 09:00:44 21.55 18.71 -4.43% ODP 2025-07-08 10:00:45 18.91 18.82 0.46% ODP 2025-07-08 11:00:42 19.19 19.11 2.03% ODP 2025-07-08 12:00:45 19.13 19.07 1.58% ODP 2025-07-08 13:00:44 19.43 19.36 3.20% ODP 2025-07-08 14:00:46 19.56 19.52 3.76% ODP 2025-07-08 15:00:46 19.46 19.41 3.20% ODP 2025-07-08 16:00:50 19.36 19.35 2.95% ODP 2025-07-08 17:00:51 19.52 19.07 3.09% ODP 2025-07-08 19:00:47 20.00 17.32 3.09% ODP 2025-07-08 20:00:53 19.64 19.09 3.09% ODP 2025-07-08 21:00:47 0.00 0.00 3.09% 2025-07-09 ODP 2025-07-09 05:00:45 19.49 17.07 3.09% ODP 2025-07-09 07:00:48 21.22 17.07 3.09% ODP 2025-07-09 08:00:49 22.10 17.32 3.09% ODP 2025-07-09 09:00:44 22.10 17.71 3.09% ODP 2025-07-09 10:00:48 19.20 19.17 -0.91% ODP 2025-07-09 11:00:44 18.77 18.70 -3.41% ODP 2025-07-09 12:00:48 18.79 18.76 -3.04% ODP 2025-07-09 13:00:44 18.66 18.62 -3.78% ODP 2025-07-09 14:00:49 18.61 18.57 -4.05% ODP 2025-07-09 15:00:42 18.44 18.41 -5.01% ODP 2025-07-09 16:00:52 18.56 18.53 -4.26% ODP 2025-07-09 17:00:46 18.91 18.18 -4.24% ODP 2025-07-09 18:00:47 18.81 18.45 -4.24% ODP 2025-07-09 19:00:41 18.82 18.39 -4.24% ODP 2025-07-09 20:00:46 18.80 18.26 -4.24% ODP 2025-07-09 21:00:44 0.00 0.00 -4.24% 2025-07-10 ODP 2025-07-10 05:00:55 20.92 16.80 -4.24% ODP 2025-07-10 07:00:47 20.92 18.39 -4.24% ODP 2025-07-10 08:00:51 20.89 18.45 -4.24% ODP 2025-07-10 09:00:51 19.22 18.36 -4.24% ODP 2025-07-10 10:00:49 18.55 18.42 0.00% ODP 2025-07-10 11:00:45 18.69 18.62 0.72% ODP 2025-07-10 12:00:43 18.71 18.64 0.77% ODP 2025-07-10 13:00:44 18.82 18.75 1.29% ODP 2025-07-10 14:00:49 18.77 18.71 1.03% ODP 2025-07-10 15:00:45 18.57 18.53 0.10% ODP 2025-07-10 16:00:51 18.60 18.59 0.31% ODP 2025-07-10 17:00:48 18.83 18.28 0.22% ODP 2025-07-10 18:00:54 18.83 18.48 0.22% ODP 2025-07-10 19:00:46 18.85 18.48 0.22% ODP 2025-07-10 21:00:45 0.00 0.00 0.22%