Odp Corp Stock Price History

ODP Stock  USD 51.25  1.06  2.03%   
Below is the normalized historical share price chart for ODP Corp extending back to June 01, 1988. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ODP Corp stands at 51.25, as last reported on the 24th of April, with the highest price reaching 52.69 and the lowest price hitting 49.90 during the day.
IPO Date
26th of March 1990
200 Day MA
49.4219
50 Day MA
51.9272
Beta
1.703
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in ODP Stock, it is important to understand the factors that can impact its price. ODP Corp maintains Sharpe Ratio (i.e., Efficiency) of -9.0E-4, which implies the firm had a -9.0E-4% return per unit of volatility over the last 3 months. ODP Corp exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check ODP Corp's risk adjusted performance of 0.0223, and Semi Deviation of 1.53 to confirm the risk estimate we provide.
  
At this time, ODP Corp's Total Stockholder Equity is relatively stable compared to the past year. As of 04/24/2024, Liabilities And Stockholders Equity is likely to grow to about 4.6 B, while Common Stock Shares Outstanding is likely to drop slightly above 36.3 M. . At this time, ODP Corp's Price Sales Ratio is relatively stable compared to the past year. As of 04/24/2024, Price Fair Value is likely to grow to 2.18, though Price Earnings To Growth Ratio is likely to grow to (5.68). ODP Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -9.0E-4

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsODP

Estimated Market Risk

 1.61
  actual daily
14
86% of assets are more volatile

Expected Return

 0.0
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average ODP Corp is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ODP Corp by adding ODP Corp to a well-diversified portfolio.
Price Book
1.6766
Enterprise Value Ebitda
7.2148
Price Sales
0.2358
Shares Float
32.7 M
Wall Street Target Price
72.39

ODP Corp Stock Price History Chart

There are several ways to analyze ODP Stock price data. The simplest method is using a basic ODP candlestick price chart, which shows ODP Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 29, 202456.48
Lowest PriceApril 18, 202449.38

ODP Corp April 24, 2024 Stock Price Synopsis

Various analyses of ODP Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ODP Stock. It can be used to describe the percentage change in the price of ODP Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ODP Stock.
ODP Corp Price Daily Balance Of Power(0.38)
ODP Corp Price Action Indicator(0.57)
ODP Corp Price Rate Of Daily Change 0.98 

ODP Corp April 24, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ODP Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ODP Corp intraday prices and daily technical indicators to check the level of noise trading in ODP Stock and then apply it to test your longer-term investment strategies against ODP.

ODP Stock Price History Data

The price series of ODP Corp for the period between Thu, Jan 25, 2024 and Wed, Apr 24, 2024 has a statistical range of 7.1 with a coefficient of variation of 2.54. The daily prices for the period are spread out with arithmetic mean of 51.96. The median price for the last 90 days is 51.76. The company underwent 1:10 stock split on 1st of July 2020. ODP Corp issued dividends to stockholders on 2020-02-28.
OpenHighLowCloseVolume
04/24/2024
 52.31  52.69  49.90  51.25 
04/23/2024 50.10  52.69  49.90  52.31  342,404 
04/22/2024 50.42  50.67  49.79  49.89  380,346 
04/19/2024 49.18  50.34  49.18  50.28  238,371 
04/18/2024 50.00  50.36  49.37  49.38  360,828 
04/17/2024 50.94  50.94  49.74  50.00  329,145 
04/16/2024 50.00  50.51  49.60  50.48  306,268 
04/15/2024 50.78  51.08  50.16  50.31  315,860 
04/12/2024 50.66  50.88  50.08  50.43  350,740 
04/11/2024 51.29  51.59  50.35  50.95  267,893 
04/10/2024 50.18  51.13  49.83  51.08  346,571 
04/09/2024 50.96  51.44  50.57  51.30  247,675 
04/08/2024 51.13  51.20  50.61  50.72  310,350 
04/05/2024 50.90  51.59  50.66  50.76  235,350 
04/04/2024 52.01  52.22  50.83  50.88  250,881 
04/03/2024 52.01  52.16  51.27  51.48  390,185 
04/02/2024 51.81  52.07  51.51  52.07  310,138 
04/01/2024 52.94  53.38  52.41  52.47  259,522 
03/28/2024 52.62  53.56  52.51  53.05  325,767 
03/27/2024 52.25  52.47  51.95  52.41  240,669 
03/26/2024 51.98  52.30  51.46  51.70  223,071 
03/25/2024 52.70  53.16  51.42  51.51  318,236 
03/22/2024 52.01  52.84  51.53  52.37  198,565 
03/21/2024 51.41  52.18  51.25  51.97  491,780 
03/20/2024 50.10  51.46  50.03  51.09  454,248 
03/19/2024 50.18  50.85  50.13  50.32  453,462 
03/18/2024 51.31  51.32  50.03  50.13  600,125 
03/15/2024 50.15  51.69  49.84  51.18  1,771,908 
03/14/2024 51.29  51.55  49.94  50.38  570,591 
03/13/2024 51.17  52.41  51.17  51.49  530,280 
03/12/2024 51.36  51.86  50.83  51.46  282,765 
03/11/2024 51.15  51.75  50.95  51.17  366,831 
03/08/2024 52.02  52.26  51.25  51.47  299,242 
03/07/2024 52.34  52.43  51.42  51.54  265,139 
03/06/2024 53.44  53.44  51.19  51.76  332,712 
03/05/2024 53.10  53.85  52.60  52.64  487,759 
03/04/2024 54.46  55.50  53.12  53.67  530,912 
03/01/2024 56.25  56.25  53.92  54.41  511,521 
02/29/2024 55.30  58.13  55.17  56.48  856,097 
02/28/2024 55.12  57.28  53.80  54.96  763,196 
02/27/2024 52.95  54.20  52.63  52.98  303,691 
02/26/2024 52.02  53.27  52.01  52.95  260,084 
02/23/2024 51.09  52.85  51.09  52.04  142,469 
02/22/2024 52.43  52.75  51.74  52.04  283,743 
02/21/2024 52.36  53.00  52.14  52.30  209,661 
02/20/2024 53.11  53.63  52.24  52.32  265,631 
02/16/2024 53.88  54.22  53.36  53.98  152,020 
02/15/2024 53.86  54.80  53.75  54.18  191,304 
02/14/2024 53.00  53.74  52.74  53.37  233,774 
02/13/2024 53.16  53.39  51.60  52.30  260,628 
02/12/2024 53.82  54.86  53.82  54.47  209,381 
02/09/2024 52.50  54.11  52.06  53.79  206,861 
02/08/2024 52.52  53.47  52.32  52.50  230,838 
02/07/2024 51.68  52.55  51.44  52.25  133,312 
02/06/2024 51.44  52.23  51.04  51.64  159,439 
02/05/2024 50.84  52.07  50.17  51.64  256,298 
02/02/2024 51.53  51.97  51.15  51.49  154,632 
02/01/2024 51.42  52.28  51.20  52.05  156,446 
01/31/2024 52.38  52.95  50.91  51.14  253,642 
01/30/2024 52.51  53.20  52.04  52.30  213,592 
01/29/2024 52.97  53.53  52.42  53.15  161,054 

About ODP Corp Stock history

ODP Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ODP is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ODP Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ODP Corp stock prices may prove useful in developing a viable investing in ODP Corp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding40 M36.3 M
Net Income Applicable To Common Shares149.4 M89.7 M

ODP Corp Stock Technical Analysis

ODP Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ODP Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ODP Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Piotroski F Score Now

   

Piotroski F Score

Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
All  Next Launch Module

ODP Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ODP Corp's price direction in advance. Along with the technical and fundamental analysis of ODP Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ODP to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether ODP Corp is a good investment, qualitative aspects like company management, corporate governance, and ethical practices play a significant role. A comparison with peer companies also provides context and helps to understand if ODP Stock is undervalued or overvalued. This multi-faceted approach, blending both quantitative and qualitative analysis, forms a solid foundation for making an informed investment decision about Odp Corp Stock. Highlighted below are key reports to facilitate an investment decision about Odp Corp Stock:
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in ODP Corp. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in unemployment.
To learn how to invest in ODP Stock, please use our How to Invest in ODP Corp guide.
Note that the ODP Corp information on this page should be used as a complementary analysis to other ODP Corp's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try the Price Ceiling Movement module to calculate and plot Price Ceiling Movement for different equity instruments.

Complementary Tools for ODP Stock analysis

When running ODP Corp's price analysis, check to measure ODP Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ODP Corp is operating at the current time. Most of ODP Corp's value examination focuses on studying past and present price action to predict the probability of ODP Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ODP Corp's price. Additionally, you may evaluate how the addition of ODP Corp to your portfolios can decrease your overall portfolio volatility.
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
AI Investment Finder
Use AI to screen and filter profitable investment opportunities
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Is ODP Corp's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of ODP Corp. If investors know ODP will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about ODP Corp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.316
Earnings Share
3.5
Revenue Per Share
200.795
Quarterly Revenue Growth
(0.14)
Return On Assets
0.0464
The market value of ODP Corp is measured differently than its book value, which is the value of ODP that is recorded on the company's balance sheet. Investors also form their own opinion of ODP Corp's value that differs from its market value or its book value, called intrinsic value, which is ODP Corp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because ODP Corp's market value can be influenced by many factors that don't directly affect ODP Corp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between ODP Corp's value and its price as these two are different measures arrived at by different means. Investors typically determine if ODP Corp is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, ODP Corp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.