ODP Stock Price History

ODP Stock  USD 42.90  2.49  6.16%   
If you're considering investing in ODP Stock, it is important to understand the factors that can impact its stock price. As of today, the current price of ODP Corp is 42.90, as last reported on the 4th of June, with the highest price reaching 43.18 and the lowest price hitting 40.67 during the day.
ODP Corp maintains Sharpe Ratio (i.e., Efficiency) of -0.0924, which implies the firm had -0.0924% of return per unit of volatility over the last 3 months. Our approach towards forecasting the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. ODP Corp exposes twenty-one different technical indicators, which can help you to evaluate volatility embedded in its stock price that cannot be diversified away. Please check ODP Corp risk adjusted performance of (0.08) to confirm the risk estimate we provide.
As of 06/04/2023, Net Income Common Stock is likely to grow to about 206 M. As of 06/04/2023, Price to Earnings Ratio is likely to grow to 12.09, while Price to Book Value is likely to drop 1.32. ODP Stock stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0924

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

Estimated Market Risk

  actual daily
83% of assets are more volatile

Expected Return

  actual daily
Most of other assets have higher returns

Risk-Adjusted Return

  actual daily
Most of other assets perform better
Based on monthly moving average ODP Corp is performing at about 0% of its full potential. 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 it to a well-diversified portfolio.

ODP Corp Stock Most Recent Updates

Price Book
Enterprise Value Ebitda
Price Sales
Shares Float
34.4 M
Wall Street Target Price

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 PriceMarch 14, 202348.01
Lowest PriceMay 31, 202340.06

ODP Corp June 4, 2023 Stock Price Synopsis

Various analyses of ODP Corp stock'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 0.99 
ODP Corp Price Action Indicator 2.22 
ODP Corp Price Rate Of Daily Change 1.06 

ODP Corp June 4, 2023 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 Mon, Mar 6, 2023 and Sun, Jun 4, 2023 has a statistical range of 11.35 with a coefficient of variation of 5.76. The daily prices for the period are spread out with arithmetic mean of 44.01. The median price for the last 90 days is 43.67. The company underwent 1:10 stock split on 1st of July 2020. ODP Corp issued dividends to stockholders on 2020-02-28.
06/02/2023 41.10  43.18  40.67  42.90  458,415 
06/01/2023 40.06  40.71  39.36  40.41  419,543 
05/31/2023 40.98  41.63  39.97  40.06  657,755 
05/30/2023 41.47  41.47  40.97  41.11  330,596 
05/26/2023 40.85  41.53  40.85  41.28  307,550 
05/25/2023 41.00  41.30  40.85  41.01  345,146 
05/24/2023 41.13  41.50  40.81  41.00  310,347 
05/23/2023 41.07  41.70  41.00  41.01  315,316 
05/22/2023 41.72  41.89  40.87  41.16  352,384 
05/19/2023 41.54  41.89  40.55  41.62  372,177 
05/18/2023 41.15  41.69  40.73  41.52  304,100 
05/17/2023 40.71  41.32  40.62  41.21  407,549 
05/16/2023 41.78  41.94  40.48  40.48  249,583 
05/15/2023 41.96  42.31  41.59  42.29  310,175 
05/12/2023 41.67  42.00  41.39  41.61  448,785 
05/11/2023 42.54  43.24  41.55  41.86  345,434 
05/10/2023 44.95  45.40  42.07  42.60  766,533 
05/09/2023 41.79  42.47  41.34  41.96  301,950 
05/08/2023 42.57  42.87  41.83  42.04  373,737 
05/05/2023 42.10  43.33  41.83  42.50  344,491 
05/04/2023 42.17  42.19  41.43  41.52  304,020 
05/03/2023 42.99  43.56  42.23  42.27  420,231 
05/02/2023 43.34  43.50  42.40  43.07  212,130 
05/01/2023 43.22  43.84  43.17  43.67  232,405 
04/28/2023 43.23  43.84  43.06  43.21  217,971 
04/27/2023 43.27  43.83  42.54  43.40  216,052 
04/26/2023 43.12  43.50  42.64  42.76  213,322 
04/25/2023 44.57  45.09  43.15  43.18  196,322 
04/24/2023 44.33  45.12  44.08  45.10  158,027 
04/21/2023 44.41  45.30  42.95  44.37  185,009 
04/20/2023 43.98  44.88  43.93  44.54  164,613 
04/19/2023 43.11  44.61  42.96  44.28  191,368 
04/18/2023 43.75  43.91  43.09  43.21  200,014 
04/17/2023 43.71  43.97  43.16  43.48  202,003 
04/14/2023 44.37  45.03  43.15  43.55  251,069 
04/13/2023 42.80  44.05  42.47  44.01  266,160 
04/12/2023 44.01  44.15  42.55  42.67  212,152 
04/11/2023 43.95  44.44  43.61  43.72  192,824 
04/10/2023 43.44  44.12  42.73  43.89  396,027 
04/06/2023 42.87  43.20  42.03  43.07  265,195 
04/05/2023 43.54  43.55  42.75  42.78  430,138 
04/04/2023 45.14  45.14  43.83  43.86  220,167 
04/03/2023 44.98  45.46  44.47  45.08  379,799 
03/31/2023 45.00  45.20  44.62  44.98  531,260 
03/30/2023 44.76  45.20  44.31  44.83  343,444 
03/29/2023 45.00  45.00  43.61  44.43  272,145 
03/28/2023 44.72  45.53  44.52  44.79  252,645 
03/27/2023 45.35  45.63  44.62  44.93  265,020 
03/24/2023 44.24  45.28  43.91  45.12  179,359 
03/23/2023 45.38  45.69  44.32  44.76  216,442 
03/22/2023 45.81  46.80  45.23  45.24  205,952 
03/21/2023 46.78  47.40  45.64  45.89  346,503 
03/20/2023 45.12  47.09  45.08  46.16  452,119 
03/17/2023 45.50  45.75  44.44  44.71  802,865 
03/16/2023 44.75  46.02  44.50  46.00  338,656 
03/15/2023 46.54  46.59  44.38  45.29  459,755 
03/14/2023 47.96  48.40  47.36  48.01  433,623 
03/13/2023 46.91  47.73  46.00  46.41  232,412 
03/10/2023 47.66  48.21  47.22  47.67  270,868 
03/09/2023 48.83  49.31  47.55  47.67  397,369 

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 2023
Weighted Average Shares52.7 M55.6 M
Weighted Average Shares Diluted44.1 M58.3 M
Issuance Purchase of Equity Shares-257.4 M-264.2 M

ODP Corp Quarterly Market Capitalization

1.81 Billion

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 Crypto Correlations Now


Crypto Correlations

Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
All  Next Launch Module

ODP Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ODP stock's 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 stock 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.
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 price. 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 Share Portfolio module to track or share privately all of your investments from the convenience of any device.

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.
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Transaction History
View history of all your transactions and understand their impact on performance
CEO Directory
Screen CEOs from public companies around the world
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Commodity Channel Index
Use Commodity Channel Index to analyze current equity momentum
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
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
CEO Directory
Screen CEOs from public companies around the world
Share Portfolio
Track or share privately all of your investments from the convenience of any device
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
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
Earnings Share
Revenue Per Share
Quarterly Revenue Growth
Return On Assets
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.