American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ODP

ODP Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ODP historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ODP by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
ODP Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ODP Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ODP Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ODP holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by ODP's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $100,000 Feb 14, 2008 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Postal Homeland Security Labor Issues/Antitrust/Workplace
  • $160,000 Aug 10, 2007 Issue: Labor Issues/Antitrust/Workplace Trade (domestic/foreign) Taxation/Internal Revenue Code Postal Homeland Security
  • $20,000 Jan 30, 2007 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $60,000 Aug 08, 2006 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Immigration
  • $40,000 Feb 22, 2000 Issue: Taxation/Internal Revenue Code
Revolving Door

Former government officials who have lobbied for ODP

Quiver Logo

No former government officials on record as having lobbied for ODP

Revolving Door Dashboard
Corporate Lobbying

ODP Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

ODP Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ODP Income Statement
ODP Balance Sheet
ODP Cash Flow
U.S. Patents

New ODP patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to ODP from public contracts

ODP News

Recent insights relating to ODP

CNBC Recommendations

Recent picks made for ODP stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ODP

ODP Analyst Ratings

ODP Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ODP Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ODP stock a Buy, Sell, or Hold?

  • What is the price target for $ODP stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ODP Top Shareholders
Shareholder
Shares Held
ODP Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ODP stock?

  • Who owns the most shares of $ODP stock?

  • What funds own $ODP stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ODP Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ODP Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ODP

No description available

ODP (ODP) Historical Stock Prices

ODP (ODP) closed at $28.00 on December 9, 2025. Over the past year its adjusted close ranged from $12.08 to $28.37. Daily prices go back to January 2, 2014, 3,003 trading days in all.

  • 1 month+0.54%
  • 3 months+35.72%
  • Year to date+23.13%
  • 1 year-0.28%
  • 3 years-39.51%
  • 5 years+5.18%
  • Max-40.16%
See every congressional and insider trade on the ODP price chart

Quiver Premium charts ODP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Dec 9, 2025 27.99 28.00 27.99 28.00 28.00 2,108,684
Dec 8, 2025 28.00 28.00 27.99 27.99 27.99 2,210,465
Dec 5, 2025 27.99 27.99 27.98 27.98 27.98 745,185
Dec 4, 2025 27.98 27.98 27.97 27.97 27.97 1,255,823
Dec 3, 2025 27.98 27.99 27.96 27.97 27.97 922,463
Dec 2, 2025 27.98 27.98 27.96 27.97 27.97 613,636
Dec 1, 2025 27.97 28.00 27.96 27.97 27.97 668,031
Nov 28, 2025 27.97 27.98 27.94 27.97 27.97 363,158
Nov 26, 2025 27.95 27.98 27.91 27.91 27.91 877,453
Nov 25, 2025 27.98 27.99 27.93 27.94 27.94 977,801
Nov 24, 2025 27.91 27.97 27.91 27.93 27.93 1,298,038
Nov 21, 2025 27.88 27.94 27.87 27.92 27.92 1,441,512
Nov 20, 2025 27.90 27.94 27.86 27.86 27.86 1,575,910
Nov 19, 2025 27.89 27.90 27.87 27.88 27.88 810,551
Nov 18, 2025 27.87 27.88 27.84 27.86 27.86 1,494,619
Nov 17, 2025 27.88 27.90 27.85 27.85 27.85 1,274,990
Nov 14, 2025 27.87 27.90 27.85 27.87 27.87 1,172,282
Nov 13, 2025 27.90 27.90 27.85 27.85 27.85 920,762
Nov 12, 2025 27.90 27.93 27.87 27.87 27.87 795,685
Nov 11, 2025 27.85 27.91 27.85 27.88 27.88 836,577
Nov 10, 2025 27.88 27.89 27.84 27.87 27.87 905,995
Nov 7, 2025 27.91 27.91 27.84 27.85 27.85 1,543,384
Nov 6, 2025 27.85 27.92 27.84 27.84 27.84 777,461
Nov 5, 2025 27.83 27.92 27.82 27.89 27.89 891,207
Nov 4, 2025 27.84 27.87 27.80 27.80 27.80 775,583
Nov 3, 2025 27.82 27.87 27.80 27.81 27.81 935,850
Oct 31, 2025 27.80 27.92 27.79 27.88 27.88 828,645
Oct 30, 2025 27.79 27.84 27.78 27.82 27.82 1,449,020
Oct 29, 2025 27.79 27.83 27.77 27.77 27.77 1,462,129
Oct 28, 2025 27.82 27.84 27.77 27.80 27.80 936,441
Oct 27, 2025 27.81 27.82 27.76 27.80 27.80 533,745
Oct 24, 2025 27.78 27.83 27.75 27.76 27.76 639,591
Oct 23, 2025 27.77 27.82 27.76 27.78 27.78 621,392
Oct 22, 2025 27.77 27.82 27.75 27.77 27.77 1,167,689
Oct 21, 2025 27.78 27.83 27.77 27.78 27.78 562,581
Oct 20, 2025 27.80 27.82 27.75 27.80 27.80 483,460
Oct 17, 2025 27.77 27.79 27.68 27.76 27.76 739,630
Oct 16, 2025 27.88 27.94 27.77 27.79 27.79 914,750
Oct 15, 2025 27.82 27.97 27.82 27.95 27.95 766,422
Oct 14, 2025 27.80 27.90 27.74 27.80 27.80 582,179
Oct 13, 2025 27.79 27.90 27.75 27.90 27.90 476,413
Oct 10, 2025 27.75 27.81 27.69 27.72 27.72 1,741,389
Oct 9, 2025 27.75 27.77 27.66 27.73 27.73 1,296,365
Oct 8, 2025 27.77 27.79 27.71 27.76 27.76 1,567,917
Oct 7, 2025 27.74 27.75 27.66 27.72 27.72 1,980,931
Oct 6, 2025 27.84 27.87 27.65 27.72 27.72 1,340,976
Oct 3, 2025 27.84 27.89 27.81 27.87 27.87 1,248,293
Oct 2, 2025 27.86 27.91 27.80 27.82 27.82 944,747
Oct 1, 2025 27.89 27.96 27.80 27.93 27.93 851,856
Sep 30, 2025 27.92 27.97 27.80 27.85 27.85 890,139
Sep 29, 2025 27.98 27.98 27.80 27.87 27.87 1,518,332
Sep 26, 2025 27.98 28.03 27.91 27.98 27.98 920,915
Sep 25, 2025 27.80 28.04 27.79 27.97 27.97 2,134,426
Sep 24, 2025 27.82 27.87 27.79 27.81 27.81 2,036,244
Sep 23, 2025 27.73 27.90 27.71 27.86 27.86 3,481,356
Sep 22, 2025 27.73 27.86 27.61 27.68 27.68 6,286,127
Sep 19, 2025 21.68 21.68 20.46 20.82 20.82 963,174
Sep 18, 2025 21.75 22.24 21.55 21.82 21.82 381,379
Sep 17, 2025 21.56 22.61 21.56 21.68 21.68 648,801
Sep 16, 2025 20.57 21.47 20.26 21.43 21.43 556,832
Sep 15, 2025 20.35 20.74 20.05 20.47 20.47 461,588
Sep 12, 2025 21.10 21.31 20.40 20.73 20.73 389,887
Sep 11, 2025 20.30 21.49 20.18 21.30 21.30 532,446
Sep 10, 2025 20.65 20.94 20.29 20.32 20.32 539,285
Sep 9, 2025 21.25 21.27 20.47 20.63 20.63 417,757
Sep 8, 2025 22.13 22.13 21.13 21.33 21.33 301,527
Sep 5, 2025 21.37 22.29 21.36 22.21 22.21 369,553
Sep 4, 2025 21.30 21.37 20.75 21.31 21.31 272,766
Sep 3, 2025 20.31 21.41 20.31 21.16 21.16 395,051
Sep 2, 2025 19.90 20.72 19.52 20.56 20.56 554,076
Aug 29, 2025 20.73 20.92 20.22 20.26 20.26 346,210
Aug 28, 2025 21.34 21.63 20.50 20.71 20.71 663,241
Aug 27, 2025 20.16 21.36 20.15 21.25 21.25 377,187
Aug 26, 2025 20.63 20.70 20.00 20.15 20.15 483,203
Aug 25, 2025 21.09 21.09 20.12 20.64 20.64 414,977
Aug 22, 2025 20.46 21.92 20.25 21.33 21.33 539,333
Aug 21, 2025 20.32 20.48 19.91 20.07 20.07 362,602
Aug 20, 2025 20.87 21.11 20.50 20.60 20.60 266,323
Aug 19, 2025 20.77 21.62 20.68 21.00 21.00 260,581
Aug 18, 2025 21.00 21.21 20.47 20.55 20.55 476,620
Aug 15, 2025 20.95 21.79 20.78 21.08 21.08 538,063
Aug 14, 2025 19.75 20.92 19.54 20.78 20.78 430,801
Aug 13, 2025 19.50 20.50 19.37 20.31 20.31 537,512
Aug 12, 2025 18.53 19.44 18.27 19.42 19.42 417,898
Aug 11, 2025 19.43 19.80 17.90 18.20 18.20 485,655
Aug 8, 2025 19.37 19.86 19.34 19.41 19.41 353,956
Aug 7, 2025 19.46 19.82 18.86 19.63 19.63 518,139
Aug 6, 2025 19.01 19.23 16.55 19.21 19.21 739,054
Aug 5, 2025 18.32 18.38 17.52 17.55 17.55 646,729
Aug 4, 2025 17.28 18.15 17.28 18.10 18.10 510,287
Aug 1, 2025 17.68 17.68 16.92 17.17 17.17 691,160
Jul 31, 2025 18.56 18.82 17.76 17.84 17.84 417,876
Jul 30, 2025 18.40 19.14 17.95 18.72 18.72 863,007
Jul 29, 2025 18.06 18.95 17.07 18.45 18.45 1,057,058
Jul 28, 2025 18.58 18.64 18.00 18.07 18.07 331,955
Jul 25, 2025 18.20 18.66 17.44 18.58 18.58 249,384
Jul 24, 2025 18.55 18.74 18.13 18.18 18.18 364,787
Jul 23, 2025 18.01 18.82 17.57 18.81 18.81 471,550
Jul 22, 2025 17.05 18.13 17.05 17.91 17.91 464,967
Jul 21, 2025 17.54 17.78 16.82 16.90 16.90 367,033
Jul 18, 2025 18.48 18.48 17.37 17.42 17.42 459,350
Jul 17, 2025 17.99 18.69 17.92 18.25 18.25 347,739
Jul 16, 2025 18.31 18.33 17.47 17.91 17.91 296,628
Jul 15, 2025 18.43 18.83 17.99 18.00 18.00 501,578
Jul 14, 2025 17.97 18.34 17.53 18.31 18.31 436,165
Jul 11, 2025 18.19 18.29 17.86 18.16 18.16 316,245
Jul 10, 2025 18.50 19.10 18.25 18.57 18.57 459,752
Jul 9, 2025 19.39 19.44 18.36 18.54 18.54 428,456
Jul 8, 2025 18.83 19.66 18.71 19.36 19.36 558,400
Jul 7, 2025 19.47 19.60 18.71 18.78 18.78 337,382
Jul 3, 2025 19.87 19.99 19.50 19.66 19.66 173,622
Jul 2, 2025 19.78 20.04 19.30 19.90 19.90 405,116
Jul 1, 2025 18.05 19.89 18.03 19.68 19.68 528,377
Jun 30, 2025 17.91 18.34 17.56 18.13 18.13 402,770
Jun 27, 2025 18.03 18.20 17.49 17.90 17.90 705,522
Jun 26, 2025 17.95 18.07 17.57 17.98 17.98 354,807
Jun 25, 2025 17.39 18.00 17.27 17.85 17.85 421,092
Jun 24, 2025 17.26 17.56 17.19 17.36 17.36 484,110
Jun 23, 2025 16.52 17.14 16.20 17.10 17.10 628,177
Jun 20, 2025 16.84 17.03 16.61 16.69 16.69 708,892
Jun 18, 2025 16.38 17.27 16.32 16.57 16.57 563,627
Jun 17, 2025 17.24 17.34 16.44 16.49 16.49 534,732
Jun 16, 2025 17.43 17.83 17.36 17.41 17.41 386,317
Jun 13, 2025 17.93 18.20 16.97 17.29 17.29 510,557
Jun 12, 2025 17.97 18.25 17.61 18.11 18.11 383,863
Jun 11, 2025 18.71 18.77 18.04 18.18 18.18 449,436
Jun 10, 2025 18.02 18.75 17.95 18.57 18.57 503,051
Jun 9, 2025 17.90 18.38 17.87 18.02 18.02 483,457
Jun 6, 2025 18.32 18.70 17.54 17.77 17.77 428,368
Jun 5, 2025 17.60 18.04 17.46 18.00 18.00 369,105
Jun 4, 2025 17.71 17.83 17.30 17.74 17.74 459,750
Jun 3, 2025 17.07 18.06 16.73 17.78 17.78 510,460
Jun 2, 2025 16.42 17.15 16.08 17.12 17.12 479,741
May 30, 2025 16.28 16.69 15.89 16.45 16.45 386,372
May 29, 2025 16.25 16.47 16.03 16.33 16.33 423,503
May 28, 2025 16.10 16.34 15.78 16.00 16.00 391,568
May 27, 2025 16.32 16.98 15.71 16.05 16.05 457,624
May 23, 2025 15.73 16.14 15.67 15.95 15.95 374,112
May 22, 2025 16.43 16.70 16.12 16.15 16.15 352,228
May 21, 2025 17.30 17.30 16.38 16.52 16.52 406,739
May 20, 2025 17.60 17.77 17.16 17.35 17.35 340,155
May 19, 2025 17.65 17.75 17.41 17.57 17.57 280,134
May 16, 2025 17.99 18.65 17.99 18.22 18.22 466,145
May 15, 2025 17.89 18.07 17.41 17.99 17.99 465,382
May 14, 2025 18.29 18.66 17.93 18.08 18.08 670,462
May 13, 2025 19.11 19.47 18.41 18.46 18.46 633,015
May 12, 2025 18.81 19.65 17.75 19.08 19.08 1,165,840
May 9, 2025 16.95 17.53 16.32 17.18 17.18 866,950
May 8, 2025 14.21 15.85 14.08 15.42 15.42 798,096
May 7, 2025 16.39 18.29 13.64 13.79 13.79 1,062,186
May 6, 2025 13.83 14.07 13.57 13.63 13.63 660,785
May 5, 2025 14.04 14.24 13.87 13.93 13.93 353,130
May 2, 2025 14.12 14.39 13.93 14.15 14.15 388,412
May 1, 2025 13.83 14.16 13.57 13.90 13.90 468,697
Apr 30, 2025 13.29 13.76 13.06 13.68 13.68 411,071
Apr 29, 2025 13.30 13.62 12.96 13.55 13.55 375,933
Apr 28, 2025 13.31 13.59 13.09 13.37 13.37 510,045
Apr 25, 2025 13.02 13.35 12.65 13.32 13.32 358,845
Apr 24, 2025 12.50 13.12 12.32 13.05 13.05 501,257
Apr 23, 2025 12.60 13.49 12.37 12.43 12.43 709,248
Apr 22, 2025 12.92 13.15 12.30 12.38 12.38 586,610
Apr 21, 2025 13.57 13.64 12.32 12.71 12.71 838,101
Apr 17, 2025 13.38 13.76 13.03 13.71 13.71 518,276
Apr 16, 2025 12.39 13.26 12.39 13.18 13.18 677,181
Apr 15, 2025 12.41 12.94 12.09 12.49 12.49 658,337
Apr 14, 2025 13.61 13.63 12.40 12.56 12.56 820,795
Apr 11, 2025 12.96 13.60 12.60 13.43 13.43 548,523
Apr 10, 2025 13.95 13.95 12.64 13.07 13.07 786,026
Apr 9, 2025 11.96 14.31 11.96 14.05 14.05 1,100,962
Apr 8, 2025 13.50 13.86 11.85 12.08 12.08 938,949
Apr 7, 2025 13.62 14.05 13.00 13.37 13.37 1,245,644
Apr 4, 2025 13.14 14.21 12.66 13.87 13.87 1,061,597
Apr 3, 2025 14.24 14.36 12.77 13.19 13.19 1,141,548
Apr 2, 2025 13.95 15.07 13.92 14.83 14.83 2,078,928
Apr 1, 2025 14.31 14.75 13.88 13.99 13.99 5,720,550
Mar 31, 2025 14.18 14.59 14.02 14.33 14.33 863,140
Mar 28, 2025 14.24 14.50 13.90 14.31 14.31 891,087
Mar 27, 2025 14.45 14.53 13.84 14.44 14.44 927,115
Mar 26, 2025 14.72 15.43 14.60 14.82 14.82 506,056
Mar 25, 2025 14.49 14.67 14.05 14.65 14.65 1,316,071
Mar 24, 2025 14.90 14.91 14.31 14.41 14.41 670,949
Mar 21, 2025 14.50 14.86 14.11 14.61 14.61 1,733,442
Mar 20, 2025 15.09 15.68 14.74 14.79 14.79 552,633
Mar 19, 2025 15.21 15.57 15.10 15.17 15.17 495,890
Mar 18, 2025 15.78 15.79 14.93 15.19 15.19 451,657
Mar 17, 2025 14.78 16.18 14.78 15.87 15.87 637,940
Mar 14, 2025 15.96 15.96 14.81 14.87 14.87 512,033
Mar 13, 2025 15.96 16.03 15.26 15.75 15.75 496,209
Mar 12, 2025 16.61 16.71 15.74 16.10 16.10 534,030
Mar 11, 2025 17.89 17.89 15.99 16.30 16.30 659,958
Mar 10, 2025 16.55 17.95 16.49 17.81 17.81 952,620
Mar 7, 2025 15.88 17.07 15.60 16.61 16.61 743,036
Mar 6, 2025 14.64 15.96 14.54 15.94 15.94 620,675
Mar 5, 2025 14.97 15.26 14.46 14.72 14.72 606,988
Mar 4, 2025 14.18 15.10 13.89 14.87 14.87 890,795
Mar 3, 2025 15.48 15.93 14.11 14.42 14.42 1,273,498
Feb 28, 2025 15.19 15.74 15.06 15.56 15.56 1,328,991
Feb 27, 2025 15.03 15.53 14.74 15.28 15.28 1,073,278
Feb 26, 2025 17.50 17.55 13.44 15.02 15.02 1,685,455
Feb 25, 2025 18.99 20.05 18.99 19.19 19.19 710,329
Feb 24, 2025 18.31 19.16 17.82 18.86 18.86 634,158
Feb 21, 2025 18.37 18.46 17.74 18.11 18.11 517,021
Feb 20, 2025 18.74 19.03 18.06 18.07 18.07 445,250
Feb 19, 2025 19.23 19.41 18.70 18.89 18.89 506,978
Feb 18, 2025 20.13 20.21 19.35 19.41 19.41 563,940
Feb 14, 2025 20.42 21.00 20.12 20.18 20.18 205,330
Feb 13, 2025 20.25 20.52 19.98 20.23 20.23 344,451
Feb 12, 2025 19.82 20.25 19.66 19.98 19.98 411,190
Feb 11, 2025 20.33 20.60 19.96 20.12 20.12 406,132
Feb 10, 2025 20.75 20.99 20.00 20.39 20.39 486,194
Feb 7, 2025 21.46 21.50 20.52 20.56 20.56 337,150
Feb 6, 2025 21.81 22.52 21.51 21.59 21.59 328,733
Feb 5, 2025 21.63 21.94 21.29 21.59 21.59 298,986
Feb 4, 2025 21.23 21.92 20.84 21.64 21.64 327,953
Feb 3, 2025 22.01 22.65 21.08 21.22 21.22 347,488
Jan 31, 2025 23.20 23.23 22.21 22.60 22.60 416,865
Jan 30, 2025 23.78 24.25 23.11 23.39 23.39 515,580
Jan 29, 2025 23.47 23.70 22.77 23.54 23.54 452,326
Jan 28, 2025 23.71 23.97 23.13 23.56 23.56 413,683
Jan 27, 2025 22.65 24.41 22.63 23.67 23.67 850,327
Jan 24, 2025 22.51 22.65 22.10 22.49 22.49 479,349
Jan 23, 2025 22.74 23.44 22.46 22.50 22.50 395,035
Jan 22, 2025 24.30 24.30 22.83 22.87 22.87 497,963
Jan 21, 2025 24.77 25.16 24.33 24.46 24.46 488,992
Jan 17, 2025 24.62 24.97 24.12 24.78 24.78 285,428
Jan 16, 2025 24.68 24.75 23.75 24.36 24.36 305,836
Jan 15, 2025 24.68 25.06 24.25 24.81 24.81 372,846
Jan 14, 2025 23.83 24.23 23.27 24.21 24.21 331,388
Jan 13, 2025 22.17 24.02 22.17 23.69 23.69 420,713
Jan 10, 2025 21.88 22.32 21.58 22.31 22.31 428,407
Jan 8, 2025 22.14 22.44 21.52 22.35 22.35 369,354
Jan 7, 2025 23.28 23.45 21.81 22.35 22.35 482,842
Jan 6, 2025 22.16 23.61 22.16 23.12 23.12 514,478
Jan 3, 2025 22.11 22.36 21.61 22.12 22.12 354,659
Jan 2, 2025 23.02 23.37 21.92 22.00 22.00 359,586
Dec 31, 2024 21.85 22.91 21.75 22.74 22.74 550,161
Dec 30, 2024 22.80 22.98 21.66 21.75 21.75 668,567
Dec 27, 2024 22.99 23.36 22.73 22.92 22.92 548,547
Dec 26, 2024 23.86 23.89 23.26 23.26 23.26 401,377
Dec 24, 2024 24.21 24.22 23.79 24.06 24.06 165,594
Dec 23, 2024 24.00 24.65 23.73 24.24 24.24 403,830
Dec 20, 2024 24.07 25.25 24.07 24.37 24.37 2,372,157
Dec 19, 2024 26.28 26.28 24.27 24.32 24.32 708,054
Dec 18, 2024 26.68 27.59 25.81 26.04 26.04 515,005
Dec 17, 2024 26.31 26.89 26.13 26.55 26.55 520,261
Dec 16, 2024 27.13 27.62 26.19 26.41 26.41 682,028
Dec 13, 2024 27.80 28.04 26.43 27.57 27.57 373,943
Dec 12, 2024 28.21 28.27 27.45 27.97 27.97 386,582
Dec 11, 2024 28.55 28.84 27.78 28.29 28.29 477,959
Dec 10, 2024 28.00 28.43 26.78 28.37 28.37 451,350
Dec 9, 2024 26.29 28.32 25.94 28.08 28.08 630,840

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ODP Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ODP, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation