The ODP Corporation Common Stockのデータ

The ODP Corporation Common Stockの基本情報

名前 The ODP Corporation Common Stock
ティッカー ODP
国 United States
上場年 nan
セクター Consumer Services

The ODP Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.88 43.51 44.25 43.97 298700.0 43.97
2021-02-12 45.44 43.8 45.08 44.25 300000.0 44.25
2021-02-11 46.17 44.34 45.15 45.58 313500.0 45.58
2021-02-10 45.86 44.61 45.36 45.13 262000.0 45.13
2021-02-09 47.46 44.11 47.46 45.19 517000.0 45.19
2021-02-08 48.24 46.19 46.79 47.5 636400.0 47.5
2021-02-05 46.96 45.4 46.94 46.77 396200.0 46.77
2021-02-04 46.99 44.4 44.73 46.75 785400.0 46.75
2021-02-03 44.92 43.08 44.41 44.65 524900.0 44.65
2021-02-02 45.22 43.24 43.93 44.59 858500.0 44.59
2021-02-01 44.1 41.99 43.07 43.9 573800.0 43.9
2021-01-29 44.7 42.03 42.03 42.69 692700.0 42.69
2021-01-28 43.58 41.41 42.68 42.87 954100.0 42.87
2021-01-27 46.41 42.75 46.12 43.24 945500.0 43.24
2021-01-26 48.08 46.41 48.07 46.76 354000.0 46.76
2021-01-25 48.12 46.07 47.62 47.48 699700.0 47.48
2021-01-22 47.72 45.5 45.72 47.51 440100.0 47.51
2021-01-21 46.73 45.5 46.11 46.44 535100.0 46.44
2021-01-20 47.41 45.85 46.2 46.18 520500.0 46.18
2021-01-19 46.25 44.6 45.25 45.93 1258700.0 45.93
2021-01-15 45.93 43.5 45.62 45.86 647900.0 45.86
2021-01-14 47.64 44.75 45.81 45.93 1149500.0 45.93
2021-01-13 45.88 44.4 44.82 45.07 607400.0 45.07
2021-01-12 46.67 43.3 43.85 45.9 1614300.0 45.9
2021-01-11 44.62 40.95 41.0 44.14 3157500.0 44.14
2021-01-08 38.42 35.75 37.39 36.96 795900.0 36.96
2021-01-07 37.5 35.58 36.56 37.02 653500.0 37.02
2021-01-06 37.6 32.41 32.41 35.59 1667500.0 35.59
2021-01-05 32.36 30.23 30.29 32.03 1106900.0 32.03
2021-01-04 30.39 28.55 29.31 30.3 884600.0 30.3
2020-12-31 29.45 27.97 28.53 29.3 451600.0 29.3
2020-12-30 29.82 28.45 29.4 28.46 275500.0 28.46
2020-12-29 30.18 29.03 30.18 29.21 324400.0 29.21
2020-12-28 30.98 28.79 29.02 29.69 682400.0 29.69
2020-12-24 28.73 28.16 28.73 28.63 124800.0 28.63
2020-12-23 28.67 28.07 28.67 28.51 247900.0 28.51
2020-12-22 28.92 27.6 28.8 28.21 460300.0 28.21
2020-12-21 28.82 27.5 27.8 28.73 552300.0 28.73
2020-12-18 29.12 28.15 28.15 28.52 1040800.0 28.52
2020-12-17 28.53 27.1 27.49 28.35 359200.0 28.35
2020-12-16 28.72 27.3 28.32 27.33 394300.0 27.33
2020-12-15 28.08 26.97 27.07 28.04 365300.0 28.04
2020-12-14 27.31 26.65 27.04 27.0 414400.0 27.0
2020-12-11 26.73 26.16 26.16 26.56 221700.0 26.56
2020-12-10 27.06 26.21 26.52 26.62 407500.0 26.62
2020-12-09 28.05 26.79 27.93 27.0 419500.0 27.0
2020-12-08 28.02 27.39 27.53 27.52 288500.0 27.52
2020-12-07 28.08 27.01 28.08 27.75 366100.0 27.75
2020-12-04 28.28 27.62 28.0 28.16 426400.0 28.16
2020-12-03 28.56 27.45 27.84 27.49 461200.0 27.49
2020-12-02 28.48 27.56 28.42 27.68 622400.0 27.68
2020-12-01 29.25 28.31 29.22 28.52 524600.0 28.52
2020-11-30 29.16 28.06 29.13 28.67 747100.0 28.67
2020-11-27 29.79 28.66 29.61 29.24 181900.0 29.24
2020-11-25 30.07 29.38 30.0 29.74 538900.0 29.74
2020-11-24 30.47 29.16 29.44 30.16 632300.0 30.16
2020-11-23 29.5 28.86 29.5 29.1 721300.0 29.1
2020-11-20 29.54 28.65 28.95 28.73 437700.0 28.73
2020-11-19 29.56 28.45 29.35 29.22 446900.0 29.22
2020-11-18 30.89 28.46 28.46 29.43 1160600.0 29.43
2020-11-17 28.3 26.51 26.72 28.12 865600.0 28.12
2020-11-16 27.58 26.02 26.15 27.18 679100.0 27.18
2020-11-13 25.44 23.74 24.5 25.34 350300.0 25.34
2020-11-12 25.26 23.9 25.19 24.11 393400.0 24.11
2020-11-11 25.8 24.79 25.35 25.18 252800.0 25.18
2020-11-10 25.83 24.34 24.53 25.66 473500.0 25.66
2020-11-09 27.31 23.22 25.93 24.49 809100.0 24.49
2020-11-06 24.81 23.95 24.81 24.28 580900.0 24.28
2020-11-05 25.62 22.42 23.46 24.9 1250400.0 24.9
2020-11-04 21.57 20.53 20.91 21.04 301100.0 21.04
2020-11-03 21.41 20.6 20.6 21.3 362800.0 21.3
2020-11-02 20.76 19.63 19.85 20.18 363100.0 20.18
2020-10-30 19.7 19.12 19.59 19.5 482200.0 19.5
2020-10-29 19.9 18.76 19.04 19.68 431300.0 19.68
2020-10-28 20.36 19.1 20.27 19.25 533600.0 19.25
2020-10-27 21.59 20.87 21.34 20.88 614700.0 20.88
2020-10-26 22.13 21.2 21.83 21.49 502300.0 21.49
2020-10-23 22.37 21.91 22.37 22.29 387400.0 22.29
2020-10-22 22.27 21.15 22.01 22.17 400500.0 22.17
2020-10-21 22.11 21.57 21.75 21.94 396100.0 21.94
2020-10-20 22.0 21.4 21.79 21.75 389300.0 21.75
2020-10-19 22.69 21.23 22.69 21.45 423300.0 21.45
2020-10-16 22.95 22.16 22.34 22.4 209700.0 22.4
2020-10-15 22.61 21.18 21.4 22.38 268600.0 22.38
2020-10-14 22.53 21.6 21.97 21.64 240800.0 21.64
2020-10-13 22.3 21.74 21.81 21.92 336900.0 21.92
2020-10-12 22.97 21.63 22.55 22.15 425100.0 22.15
2020-10-09 23.73 22.48 23.5 22.63 398000.0 22.63
2020-10-08 23.25 22.59 22.9 23.21 503000.0 23.21
2020-10-07 23.24 22.11 22.33 22.75 617500.0 22.75
2020-10-06 23.06 21.92 22.28 22.03 635600.0 22.03
2020-10-05 22.22 20.75 20.75 22.14 334200.0 22.14
2020-10-02 20.71 19.41 19.77 20.58 450900.0 20.58
2020-10-01 20.32 19.4 19.41 20.21 371100.0 20.21
2020-09-30 19.49 18.37 18.37 19.45 614300.0 19.45
2020-09-29 18.5 17.86 18.41 18.3 374000.0 18.3
2020-09-28 18.89 18.38 18.62 18.45 376200.0 18.45
2020-09-25 18.57 18.14 18.41 18.31 414400.0 18.31
2020-09-24 19.31 18.47 19.19 18.62 605800.0 18.62
2020-09-23 21.56 19.14 20.87 19.21 837100.0 19.21
2020-09-22 20.87 20.4 20.71 20.74 330400.0 20.74
2020-09-21 21.44 20.16 21.22 20.58 660700.0 20.58
2020-09-18 21.95 21.31 21.95 21.62 1027700.0 21.62
2020-09-17 21.89 21.16 21.16 21.72 299000.0 21.72
2020-09-16 21.65 20.87 21.37 21.53 380600.0 21.53
2020-09-15 21.62 21.02 21.32 21.22 316600.0 21.22
2020-09-14 21.66 21.02 21.37 21.25 572300.0 21.25
2020-09-11 21.95 20.92 21.86 21.25 484500.0 21.25
2020-09-10 23.02 21.82 22.78 21.89 421600.0 21.89
2020-09-09 22.62 21.76 22.29 22.56 434000.0 22.56
2020-09-08 22.5 21.7 22.5 22.0 701900.0 22.0
2020-09-04 23.73 22.51 23.35 22.69 502700.0 22.69
2020-09-03 23.95 22.71 23.72 23.04 733300.0 23.04
2020-09-02 23.8 23.19 23.8 23.72 385500.0 23.72
2020-09-01 23.81 23.12 23.41 23.75 514300.0 23.75
2020-08-31 24.09 23.13 23.92 23.38 678600.0 23.38
2020-08-28 24.42 23.14 24.28 24.13 597300.0 24.13
2020-08-27 24.19 22.9 22.99 24.07 686300.0 24.07
2020-08-26 22.91 21.25 21.25 22.9 388900.0 22.9
2020-08-25 21.75 20.85 21.39 21.69 303500.0 21.69
2020-08-24 21.36 20.29 20.66 21.32 507900.0 21.32
2020-08-21 21.07 20.28 20.88 20.46 359200.0 20.46
2020-08-20 20.91 20.25 20.53 20.86 473400.0 20.86
2020-08-19 22.11 20.5 21.17 20.91 744500.0 20.91
2020-08-18 21.28 20.28 21.16 21.09 1437100.0 21.09
2020-08-17 21.8 20.67 21.07 21.15 1595500.0 21.15
2020-08-14 21.1 19.77 20.33 21.08 440000.0 21.08
2020-08-13 20.26 18.99 19.2 20.26 818300.0 20.26
2020-08-12 19.79 19.27 19.42 19.45 514200.0 19.45
2020-08-11 19.65 18.75 18.9 19.29 591600.0 19.29
2020-08-10 19.21 18.41 18.84 18.66 734600.0 18.66
2020-08-07 19.24 18.35 18.75 18.98 539800.0 18.98
2020-08-06 19.94 18.4 19.81 18.7 1167500.0 18.7
2020-08-05 20.5 18.11 20.5 20.29 1944900.0 20.29
2020-08-04 21.74 20.53 21.26 20.91 905900.0 20.91
2020-08-03 22.42 20.96 22.14 21.28 706600.0 21.28
2020-07-31 22.25 21.26 21.95 22.07 716600.0 22.07
2020-07-30 22.57 21.68 21.94 22.07 440700.0 22.07
2020-07-29 22.58 21.71 22.18 22.2 427500.0 22.2
2020-07-28 22.92 22.05 22.22 22.13 371200.0 22.13
2020-07-27 22.67 21.71 22.47 22.13 540700.0 22.13
2020-07-24 23.76 22.61 23.67 22.74 400200.0 22.74
2020-07-23 24.3 23.22 23.22 23.9 533200.0 23.9
2020-07-22 23.68 23.07 23.07 23.33 463000.0 23.33
2020-07-21 24.18 22.83 22.99 23.25 619900.0 23.25
2020-07-20 23.53 22.84 23.35 23.03 492700.0 23.03
2020-07-17 23.65 22.51 23.01 23.52 774500.0 23.52
2020-07-16 22.99 21.41 22.07 22.98 634700.0 22.98
2020-07-15 22.47 20.93 20.93 22.26 802200.0 22.26
2020-07-14 20.75 19.46 19.85 20.69 546000.0 20.69
2020-07-13 21.0 19.9 19.99 20.05 842100.0 20.05
2020-07-10 20.26 19.7 20.14 19.87 618100.0 19.87
2020-07-09 21.83 19.89 21.8 20.01 1499800.0 20.01
2020-07-08 22.29 20.42 20.68 22.07 1110500.0 22.07
2020-07-07 21.65 20.42 21.38 20.74 2224000.0 20.74
2020-07-06 22.49 20.77 22.39 21.23 2559300.0 21.23
2020-07-02 23.38 21.15 21.21 21.89 2908000.0 21.89
2020-07-01 22.87 20.83 20.95 22.66 1055500.0 22.66
2020-06-30 25.5 21.2 25.0 23.5 29594700.0 23.5
2020-06-29 22.8 20.9 21.2 22.6 5641400.0 22.6
2020-06-26 23.6 20.8 23.5 21.0 11744500.0 21.0
2020-06-25 23.9 22.7 23.2 23.8 4027600.0 23.8
2020-06-24 24.8 22.7 24.0 23.0 6702900.0 23.0
2020-06-23 25.0 24.1 24.9 24.4 6697800.0 24.4
2020-06-22 25.1 23.9 24.5 24.5 9431100.0 24.5
2020-06-19 24.6 22.8 24.0 23.0 16591100.0 23.0
2020-06-18 24.4 23.1 23.7 24.2 6669500.0 24.2
2020-06-17 25.4 24.0 25.3 24.3 4803400.0 24.3
2020-06-16 26.4 24.8 26.0 25.3 9789300.0 25.3
2020-06-15 25.5 24.0 24.4 25.0 3853000.0 25.0
2020-06-12 26.9 23.9 26.9 25.2 6673800.0 25.2
2020-06-11 26.1 24.6 25.3 26.0 9571900.0 26.0
2020-06-10 27.4 25.7 27.1 26.0 7649700.0 26.0
2020-06-09 28.6 26.4 28.1 26.7 7541300.0 26.7
2020-06-08 29.9 27.5 28.2 28.8 9372100.0 28.8
2020-06-05 29.8 27.1 27.5 27.7 8844200.0 27.7
2020-06-04 27.4 26.2 26.7 26.9 5355300.0 26.9
2020-06-03 27.5 25.6 25.6 26.6 8047900.0 26.6
2020-06-02 25.9 25.0 25.3 25.5 3826000.0 25.5
2020-06-01 25.6 24.7 25.0 24.9 6507700.0 24.9
2020-05-29 25.3 24.0 24.4 24.7 5835000.0 24.7
2020-05-28 25.9 24.3 25.8 24.4 5534600.0 24.4
2020-05-27 26.0 24.3 24.3 25.8 7647300.0 25.8
2020-05-26 25.5 23.0 23.4 23.9 9370700.0 23.9
2020-05-22 23.2 22.1 22.5 22.7 4618800.0 22.7
2020-05-21 23.1 22.2 22.9 22.6 4968700.0 22.6
2020-05-20 23.2 22.2 22.5 23.0 4578600.0 23.0
2020-05-19 23.0 21.5 22.0 22.0 5299300.0 22.0
2020-05-18 23.5 21.7 21.7 22.4 8229600.0 22.4
2020-05-15 23.9 20.2 20.5 21.3 16322200.0 21.3
2020-05-14 20.6 18.5 19.8 20.0 7945000.0 20.0
2020-05-13 20.4 19.8 20.2 20.0 9137400.0 20.0
2020-05-12 22.3 19.8 21.9 20.1 5680800.0 20.1
2020-05-11 22.2 20.4 20.4 22.1 5247000.0 22.1
2020-05-08 21.3 19.7 20.4 20.6 5328200.0 20.6
2020-05-07 21.7 19.6 21.5 20.1 6729500.0 20.1
2020-05-06 22.5 20.0 20.0 21.3 16471800.0 21.3
2020-05-05 20.6 18.5 20.6 18.5 5611500.0 18.5
2020-05-04 20.0 19.0 19.3 20.0 4248100.0 20.0
2020-05-01 21.7 18.5 21.4 20.0 8037800.0 20.0
2020-04-30 22.6 20.6 21.4 22.2 7065900.0 22.2
2020-04-29 24.0 21.8 22.6 21.9 7169000.0 21.9
2020-04-28 22.4 20.1 20.7 22.1 6745800.0 22.1
2020-04-27 21.0 17.8 17.8 20.4 11828400.0 20.4
2020-04-24 18.1 17.5 17.9 17.7 3562800.0 17.7
2020-04-23 18.9 17.5 18.4 17.8 6017900.0 17.8
2020-04-22 18.4 17.8 18.2 18.4 3134000.0 18.4
2020-04-21 18.5 17.8 17.8 18.1 3173200.0 18.1
2020-04-20 19.1 18.1 18.8 18.7 6272500.0 18.7
2020-04-17 19.8 18.3 18.4 19.2 4758800.0 19.2
2020-04-16 18.4 17.4 17.8 17.9 3820500.0 17.9
2020-04-15 18.6 17.1 17.6 17.8 3637200.0 17.8
2020-04-14 18.5 17.4 18.0 18.5 4982900.0 18.5
2020-04-13 18.3 17.1 18.2 17.7 4519800.0 17.7
2020-04-09 19.5 17.7 18.6 18.6 8783300.0 18.6
2020-04-08 19.2 17.3 17.8 18.4 5446000.0 18.4
2020-04-07 18.9 17.0 18.1 17.5 5512200.0 17.5
2020-04-06 17.8 16.3 16.7 17.7 5802800.0 17.7
2020-04-03 16.7 15.4 16.1 16.2 460800.0 16.2
2020-04-02 16.9 15.2 16.1 16.2 499400.0 16.2
2020-04-01 17.3 15.5 16.1 15.8 952700.0 15.8
2020-03-31 17.0 15.5 15.9 16.4 948000.0 16.4
2020-03-30 16.6 15.1 15.6 15.9 1715800.0 15.9
2020-03-27 18.6 14.8 17.6 15.7 1091600.0 15.7
2020-03-26 19.0 16.1 16.4 19.0 990800.0 19.0
2020-03-25 17.7 14.6 14.9 16.5 1309200.0 16.5
2020-03-24 15.5 14.3 15.3 14.6 1016400.0 14.6
2020-03-23 17.9 13.6 17.8 14.0 1072600.0 14.0
2020-03-20 18.9 16.2 17.9 17.6 1312600.0 17.6
2020-03-19 19.4 17.1 17.3 18.0 1122600.0 18.0
2020-03-18 18.7 15.7 18.3 17.6 847000.0 17.6
2020-03-17 19.5 15.4 16.3 18.9 1289200.0 18.9
2020-03-16 16.5 15.4 16.3 16.5 1252200.0 16.5
2020-03-13 19.3 16.5 18.8 18.3 738100.0 18.3
2020-03-12 18.7 16.6 18.0 17.6 1172000.0 17.6
2020-03-11 20.6 18.9 19.5 19.4 503000.0 19.4
2020-03-10 21.0 19.2 20.3 20.3 648200.0 20.3
2020-03-09 21.1 19.0 20.7 19.3 931900.0 19.3
2020-03-06 23.1 21.8 22.5 22.7 561400.0 22.7
2020-03-05 24.8 22.4 24.4 22.9 517200.0 22.9
2020-03-04 24.9 23.2 23.8 24.9 571000.0 24.9
2020-03-03 25.2 23.0 23.7 23.4 764600.0 23.4
2020-03-02 24.4 21.9 23.3 24.4 879900.0 24.4
2020-02-28 23.7 21.5 22.0 23.5 728000.0 23.5
2020-02-27 23.8 20.2 23.8 23.0 843100.0 22.75
2020-02-26 26.2 22.3 25.5 23.6 1285000.0 23.34
2020-02-25 24.4 23.3 23.9 23.7 426700.0 23.44
2020-02-24 24.6 22.9 24.2 23.7 1186200.0 23.44
2020-02-21 27.3 25.4 26.5 25.5 616600.0 25.22
2020-02-20 27.7 24.9 24.9 26.8 702700.0 26.51
2020-02-19 25.2 24.3 24.5 25.0 393600.0 24.73
2020-02-18 24.7 23.8 24.5 24.2 294200.0 23.94