U.S. markets closed

The ODP Corporation (ODP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
53.05+0.64 (+1.22%)
Al cierre: 04:00PM EDT
53.05 0.00 (0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202452.6253.5652.5153.0553.05325,800
27 mar 202452.2552.4751.9552.4152.41241,400
26 mar 202451.9852.3051.4651.7051.70223,600
25 mar 202452.7053.1651.4251.5151.51318,200
22 mar 202452.0152.8451.5352.3752.37198,600
21 mar 202451.4152.1851.2551.9751.97491,800
20 mar 202450.1051.4650.0351.0951.09479,300
19 mar 202450.1850.8550.1350.3250.32453,500
18 mar 202451.3151.3250.0350.1350.13600,100
15 mar 202450.1551.6949.8451.1851.181,771,900
14 mar 202451.2951.5549.9450.3850.38570,600
13 mar 202451.1752.4151.1751.4951.49530,300
12 mar 202451.3651.8650.8351.4651.46282,800
11 mar 202451.1551.7550.9551.1751.17366,800
08 mar 202452.0252.2651.2551.4751.47299,200
07 mar 202452.3452.4351.4251.5451.54265,100
06 mar 202453.4453.4451.1951.7651.76339,900
05 mar 202453.1053.8552.6052.6452.64487,800
04 mar 202454.4655.5053.1253.6753.67535,400
01 mar 202456.2556.2553.9254.4154.41511,500
29 feb 202455.3058.1355.1756.4856.48856,000
28 feb 202455.1257.2853.8054.9654.96763,200
27 feb 202452.9554.2052.6352.9852.98303,700
26 feb 202452.0253.2752.0152.9552.95260,100
23 feb 202451.0952.8551.0952.0452.04142,500
22 feb 202452.4352.7551.7452.0452.04283,700
21 feb 202452.3653.0052.1452.3052.30209,700
20 feb 202453.1153.6352.2452.3252.32265,600
16 feb 202453.8854.2253.3653.9853.98152,000
15 feb 202453.8654.8053.7554.1854.18191,300
14 feb 202453.0053.7452.7453.3753.37233,800
13 feb 202453.1653.3951.6052.3052.30260,600
12 feb 202453.8254.8653.8254.4754.47209,400
09 feb 202452.5054.1152.0653.7953.79206,900
08 feb 202452.5253.4752.3252.5052.50230,800
07 feb 202451.6852.5551.4452.2552.25133,300
06 feb 202451.4452.2351.0451.6451.64159,400
05 feb 202450.8452.0750.1751.6451.64256,300
02 feb 202451.5351.9751.1551.4951.49154,600
01 feb 202451.4252.2851.2052.0552.05156,400
31 ene 202452.3852.9550.9151.1451.14253,600
30 ene 202452.5153.2052.0452.3052.30213,600
29 ene 202452.9753.5352.4253.1553.15161,100
26 ene 202453.1553.5452.4253.0153.01122,500
25 ene 202452.0452.7851.8052.7852.78158,400
24 ene 202452.0152.0150.7051.2551.25132,400
23 ene 202453.4753.7151.1451.3451.34200,500
22 ene 202451.7052.8151.4652.6952.69199,900
19 ene 202451.0451.8450.2351.3151.31179,600
18 ene 202450.3750.8049.8650.7650.76137,500
17 ene 202449.5550.6449.5550.1250.12155,900
16 ene 202451.0351.5050.2350.4050.40227,600
12 ene 202452.5052.8151.2151.5651.56166,000
11 ene 202451.0852.1350.7251.6351.63232,900
10 ene 202451.2151.4850.8451.3951.39183,100
09 ene 202451.4052.2751.1251.5951.59172,700
08 ene 202452.2852.4451.4652.2352.23257,500
05 ene 202452.6553.2551.9351.9951.99252,900
04 ene 202454.2554.3752.9953.1253.12190,600
03 ene 202455.4055.5853.8754.0054.00228,100
02 ene 202455.7956.8055.0655.6655.66298,300
29 dic 202357.2757.2955.8956.3056.30220,800
28 dic 202358.3358.3356.6957.1457.14203,300
27 dic 202358.4258.9858.1558.5558.55203,500
26 dic 202357.0858.3356.8658.3058.30221,200
22 dic 202355.9557.0055.6856.6756.67217,600
21 dic 202354.2056.3952.5256.1456.14301,800
20 dic 202354.5955.3153.6453.7553.75331,800
19 dic 202353.3954.1052.7654.0654.06296,600
18 dic 202352.4054.0452.1253.2953.29425,700
15 dic 202350.1651.2949.1951.2151.211,054,500
14 dic 202348.6450.5447.5049.7449.74636,300
13 dic 202347.6248.2546.5848.0348.03345,900
12 dic 202347.4547.8547.0047.6747.67205,500
11 dic 202347.1947.8646.3147.3547.35256,600
08 dic 202346.3947.1746.1146.9446.94191,300
07 dic 202345.9846.6444.9846.5746.57369,800
06 dic 202346.4047.2945.8045.8045.80252,400
05 dic 202345.9146.6045.6846.2146.21392,500
04 dic 202345.6946.5545.3946.0546.05367,400
01 dic 202345.6646.5745.6645.9945.99269,800
30 nov 202344.6345.6143.9245.5545.55329,200
29 nov 202345.3246.1144.4744.5044.50219,600
28 nov 202345.9046.2044.8744.9144.91256,500
27 nov 202347.8548.0045.9546.0946.09282,900
24 nov 202348.6448.7847.9348.0148.0195,600
22 nov 202348.7749.0048.4348.6148.61140,000
21 nov 202348.9348.9348.2048.3548.35245,100
20 nov 202347.9849.1547.7149.1349.13237,200
17 nov 202347.8148.9847.8148.0848.08269,600
16 nov 202347.9648.2947.2147.2447.24191,100
15 nov 202348.0948.8548.0048.4248.42333,300
14 nov 202347.9149.0147.9148.0048.00370,300
13 nov 202344.6946.9444.6546.8146.81365,300
10 nov 202344.2344.7643.7844.7544.75313,700
09 nov 202345.2945.3443.6644.1144.11303,700
08 nov 202348.4048.6344.7744.8444.84354,200
07 nov 202347.5648.7347.2447.4547.45269,200
06 nov 202348.1648.4147.7447.9547.95341,300
03 nov 202347.5148.9447.3448.4548.45398,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...