Odp Corp Stock Price History

ODP Stock  USD 52.98  0.03  0.06%   
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 52.98, as last reported on the 28th of February, with the highest price reaching 54.20 and the lowest price hitting 52.63 during the day.
IPO Date
26th of March 1990
200 Day MA
50 Day MA
Oil Shock
Dot-com Bubble
Housing Crash
Credit Downgrade
Yuan Drop
If you're considering investing in ODP Stock, it is important to understand the factors that can impact its stock price. ODP Corp appears to be very steady, given 3 months investment horizon. ODP Corp maintains Sharpe Ratio (i.e., Efficiency) of 0.15, which implies the firm had 0.15% return per unit of volatility over the last 3 months. Our approach towards forecasting the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for ODP Corp, which you can use to evaluate the future volatility of the company. Please evaluate ODP Corp's semi deviation of 1.74, and Risk Adjusted Performance of 0.0599 to confirm if our risk estimates are consistent with your expectations.
As of 02/28/2024, Net Income Common Stock is likely to grow to about 206 M. As of 02/28/2024, Price to Earnings Ratio is likely to grow to 12.09, while Price to Book Value is likely to drop 1.31. ODP Stock stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1503

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

Estimated Market Risk

  actual daily
85% of assets are more volatile

Expected Return

  actual daily
95% of assets have higher returns

Risk-Adjusted Return

  actual daily
89% of assets perform better
Based on monthly moving average ODP Corp is performing at about 11% 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.
Price Book
Enterprise Value Ebitda
Price Sales
Shares Float
33.4 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 PriceDecember 27, 202358.55
Lowest PriceNovember 29, 202344.5

ODP Corp February 28, 2024 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 Accumulation Distribution 8,797 
ODP Corp Price Daily Balance Of Power 0.02 
ODP Corp Price Action Indicator(0.42)
ODP Corp Price Rate Of Daily Change 1.00 

ODP Corp February 28, 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, Nov 30, 2023 and Wed, Feb 28, 2024 has a statistical range of 14.05 with a coefficient of variation of 6.35. The daily prices for the period are spread out with arithmetic mean of 51.42. The median price for the last 90 days is 52.04. The company underwent 1:10 stock split on 1st of July 2020. ODP Corp issued dividends to stockholders on 2020-02-28.
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 
01/26/2024 53.15  53.54  52.42  53.01  122,454 
01/25/2024 52.04  52.78  51.80  52.78  158,433 
01/24/2024 52.01  52.01  50.70  51.25  132,407 
01/23/2024 53.47  53.71  51.14  51.34  200,479 
01/22/2024 51.70  52.81  51.46  52.69  199,914 
01/19/2024 51.04  51.84  50.23  51.31  179,599 
01/18/2024 50.37  50.80  49.86  50.76  137,474 
01/17/2024 49.55  50.64  49.55  50.12  155,947 
01/16/2024 51.03  51.50  50.23  50.40  227,594 
01/12/2024 52.50  52.81  51.21  51.56  165,998 
01/11/2024 51.08  52.13  50.72  51.63  232,908 
01/10/2024 51.21  51.48  50.84  51.39  183,062 
01/09/2024 51.40  52.27  51.12  51.59  172,686 
01/08/2024 52.28  52.44  51.46  52.23  257,521 
01/05/2024 52.65  53.25  51.93  51.99  252,875 
01/04/2024 54.25  54.37  52.99  53.12  190,645 
01/03/2024 55.40  55.58  53.87  54.00  228,072 
01/02/2024 55.79  56.80  55.06  55.66  298,263 
12/29/2023 57.27  57.29  55.89  56.30  220,803 
12/28/2023 58.33  58.33  56.69  57.14  203,321 
12/27/2023 58.42  58.98  58.15  58.55  203,476 
12/26/2023 57.08  58.33  56.86  58.30  221,157 
12/22/2023 55.95  57.00  55.68  56.67  217,611 
12/21/2023 54.20  56.39  52.52  56.14  301,820 
12/20/2023 54.59  55.31  53.64  53.75  331,769 
12/19/2023 53.39  54.10  52.76  54.06  296,621 
12/18/2023 52.40  54.04  52.12  53.29  425,683 
12/15/2023 50.16  51.29  49.19  51.21  1,054,540 
12/14/2023 48.64  50.54  47.50  49.74  636,297 
12/13/2023 47.62  48.25  46.58  48.03  344,177 
12/12/2023 47.45  47.85  47.00  47.67  205,492 
12/11/2023 47.19  47.86  46.31  47.35  256,629 
12/08/2023 46.39  47.17  46.11  46.94  191,288 
12/07/2023 45.98  46.64  44.98  46.57  369,794 
12/06/2023 46.40  47.29  45.80  45.80  252,399 
12/05/2023 45.91  46.60  45.68  46.21  392,533 
12/04/2023 45.69  46.55  45.39  46.05  367,396 
12/01/2023 45.66  46.57  45.66  45.99  269,800 
11/30/2023 44.63  45.61  43.92  45.55  329,203 
11/29/2023 45.32  46.11  44.47  44.50  219,638 

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 2024
Weighted Average Shares52.7 M56.8 M
Weighted Average Shares Diluted44.1 M58.3 M
Issuance Purchase of Equity Shares-257.4 M-264.2 M

ODP Corp Quarterly Net Working Capital

(6 Million)

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 Pair Correlation Now


Pair Correlation

Compare performance and examine fundamental relationship between any two equity instruments
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.
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 Commodity Channel module to use Commodity Channel Index to analyze current equity momentum.

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.
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
AI Portfolio Architect
Use AI to generate optimal portfolios and find profitable investment opportunities
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Money Managers
Screen money managers from public funds and ETFs managed around the world
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
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.