The ODP Corporation (ODP) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

The ODP Corporation

ODP

NASDAQ

28.0000

As of: 2025-12-09

+0.01 (+0.04%) vs. previous close

Market

NASDAQ

Latest Volume

3,816,157

Symbol

ODP

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 69.4 · Strong momentum (RSI2 99.3, RSI7 78) Strong trend (ADX 50.2) Low volatility (~0%) Normal trading value (~1.1B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

69.4 / 99.3 / 78.0

RSI 69.4 · Strong momentum (RSI2 99.3, RSI7 78)

StochRSI (K/D)

100.0 / 100.0

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

0.14 / 0.17 / -0.04

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

28 / 27 / 25

Short / mid / long-term trend structure

ADX14 / ADX7

50.2 / 66.3

Strong trend (ADX 50.2)

BBW

0.03%

Low volatility (~0%)

ATR14_n

0.27%

Average daily range (as % of price)

CCI20

77.0

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

52.8%

Up days

33.3%

Down days

Pattern count: 36 · Average next-day return: +0.02%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-09	28.0000	69.41	99.32	78.04	100.0	100.0	0.1355	0.1734	-0.0379	27.91	26.62	24.53	50.2	66.3	0.0074	0.0027	77.0	7,263.8%	7,269.9%	14,716,972	6,771,857
2025-12-08	27.9900	68.84	98.49	75.57	100.0	100.0	0.1419	0.1829	-0.0409	27.90	26.57	24.47	49.8	65.0	0.0071	0.0028	81.7	19,663.2%	19,673.8%	10,900,815	2,955,700
2025-12-05	27.9800	68.30	96.10	72.97	100.0	100.0	0.1491	0.1931	-0.0440	27.89	26.53	24.41	49.4	63.5	0.0069	0.0030	79.2	-4,065.9%	-4,063.8%	8,690,315	745,200
2025-12-04	27.9700	67.77	81.20	70.25	100.0	100.0	0.1571	0.2041	-0.0471	27.88	26.48	24.35	49.1	62.4	0.0068	0.0032	75.2	3,613.0%	3,613.0%	7,945,115	0
2025-12-03	27.9700	67.77	81.20	70.25	100.0	90.6	0.1660	0.2159	-0.0499	27.87	26.43	24.29	48.9	61.9	0.0064	0.0034	80.5	5,034.2%	5,034.2%	7,945,115	0
2025-12-02	27.9700	67.77	81.20	70.25	100.0	81.1	0.1749	0.2284	-0.0534	27.86	26.37	24.23	48.6	61.2	0.0067	0.0036	89.0	-814.4%	-814.4%	7,945,115	363,200
2025-12-01	27.9700	67.77	81.20	70.25	71.7	68.6	0.1838	0.2417	-0.0579	27.84	26.32	24.17	48.4	61.2	0.0065	0.0038	110.2	8,392.1%	8,392.1%	7,945,115	-514,300
2025-11-28	27.9700	67.77	81.20	70.25	71.7	70.8	0.1925	0.2562	-0.0637	27.83	26.26	24.10	48.1	61.1	0.0059	0.0040	101.7	-5,861.0%	-5,852.1%	7,945,115	463,500
2025-11-26	27.9100	65.41	33.54	58.75	62.5	61.9	0.2008	0.2721	-0.0713	27.82	26.20	24.04	48.0	62.4	0.0052	0.0041	76.7	-1,025.8%	-1,035.4%	7,581,915	1,398,300
2025-11-25	27.9400	67.72	91.58	70.42	78.3	50.6	0.2145	0.2899	-0.0754	27.81	26.15	23.97	47.8	63.9	0.0059	0.0042	120.6	-2,466.9%	-2,464.2%	8,459,415	3,717,300
2025-11-24	27.9300	67.36	88.17	68.64	44.9	27.9	0.2259	0.3088	-0.0829	27.79	26.09	23.91	47.3	60.9	0.0056	0.0044	117.2	-995.5%	-992.3%	7,481,615	1,163,600
2025-11-21	27.9200	67.02	85.16	66.94	28.5	16.4	0.2382	0.3295	-0.0913	27.78	26.02	23.84	46.9	58.0	0.0053	0.0046	93.6	-852.9%	-833.2%	6,183,615	676,200
2025-11-20	27.8600	65.00	37.45	54.09	10.3	9.4	0.2514	0.3523	-0.1009	27.76	25.96	23.77	46.5	55.7	0.0054	0.0047	67.1	9,441.2%	9,427.2%	4,742,115	729,300
2025-11-19	27.8800	66.26	80.70	60.84	10.3	7.7	0.2707	0.3776	-0.1069	27.75	25.89	23.70	46.2	53.0	0.0057	0.0048	70.9	-4,576.5%	-4,572.6%	6,318,015	1,030,200
2025-11-18	27.8600	65.64	54.33	56.15	7.6	7.2	0.2893	0.4043	-0.1149	27.74	25.83	23.63	46.0	52.2	0.0059	0.0051	43.9	1,722.4%	1,726.6%	5,507,415	1,391,900

2025-12-09 Close 28.0000

RSI14 / RSI2 / RSI7

69.4 / 99.3 / 78.0

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

0.136 / 0.173 / -0.038

EMA20 / 60 / 120

28 / 27 / 25

ADX14 / ADX7

50.2 / 66.3

BBW

0.0074

ATR14_n

0.0027

CCI20

77.0

VolChg1d

7,263.8%

ValChg1d

7,269.9%

OBV

14,716,972

OBV_Chg3d

6,771,857

2025-12-08 Close 27.9900

RSI14 / RSI2 / RSI7

68.8 / 98.5 / 75.6

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

0.142 / 0.183 / -0.041

EMA20 / 60 / 120

28 / 27 / 24

ADX14 / ADX7

49.8 / 65.0

BBW

0.0071

ATR14_n

0.0028

CCI20

81.7

VolChg1d

19,663.2%

ValChg1d

19,673.8%

OBV

10,900,815

OBV_Chg3d

2,955,700

2025-12-05 Close 27.9800

RSI14 / RSI2 / RSI7

68.3 / 96.1 / 73.0

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

0.149 / 0.193 / -0.044

EMA20 / 60 / 120

28 / 27 / 24

ADX14 / ADX7

49.4 / 63.5

BBW

0.0069

ATR14_n

0.0030

CCI20

79.2

VolChg1d

-4,065.9%

ValChg1d

-4,063.8%

OBV

8,690,315

OBV_Chg3d

745,200

2025-12-04 Close 27.9700

RSI14 / RSI2 / RSI7

67.8 / 81.2 / 70.3

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

0.157 / 0.204 / -0.047

EMA20 / 60 / 120

28 / 26 / 24

ADX14 / ADX7

49.1 / 62.4

BBW

0.0068

ATR14_n

0.0032

CCI20

75.2

VolChg1d

3,613.0%

ValChg1d

3,613.0%

OBV

7,945,115

OBV_Chg3d

2025-12-03 Close 27.9700

RSI14 / RSI2 / RSI7

67.8 / 81.2 / 70.3

StochRSI K / D

100.0 / 90.6

MACD / Sig / Hist

0.166 / 0.216 / -0.050

EMA20 / 60 / 120

28 / 26 / 24

ADX14 / ADX7

48.9 / 61.9

BBW

0.0064

ATR14_n

0.0034

CCI20

80.5

VolChg1d

5,034.2%

ValChg1d

5,034.2%

OBV

7,945,115

OBV_Chg3d

2025-12-02 Close 27.9700

RSI14 / RSI2 / RSI7

67.8 / 81.2 / 70.3

StochRSI K / D

100.0 / 81.1

MACD / Sig / Hist

0.175 / 0.228 / -0.053

EMA20 / 60 / 120

28 / 26 / 24

ADX14 / ADX7

48.6 / 61.2

BBW

0.0067

ATR14_n

0.0036

CCI20

89.0

VolChg1d

-814.4%

ValChg1d

-814.4%

OBV

7,945,115

OBV_Chg3d

363,200

2025-12-01 Close 27.9700

RSI14 / RSI2 / RSI7

67.8 / 81.2 / 70.3

StochRSI K / D

71.7 / 68.6

MACD / Sig / Hist

0.184 / 0.242 / -0.058

EMA20 / 60 / 120

28 / 26 / 24

ADX14 / ADX7

48.4 / 61.2

BBW

0.0065

ATR14_n

0.0038

CCI20

110.2

VolChg1d

8,392.1%

ValChg1d

8,392.1%

OBV

7,945,115

OBV_Chg3d

-514,300

2025-11-28 Close 27.9700

RSI14 / RSI2 / RSI7

67.8 / 81.2 / 70.3

StochRSI K / D

71.7 / 70.8

MACD / Sig / Hist

0.193 / 0.256 / -0.064

EMA20 / 60 / 120

28 / 26 / 24

ADX14 / ADX7

48.1 / 61.1

BBW

0.0059

ATR14_n

0.0040

CCI20

101.7

VolChg1d

-5,861.0%

ValChg1d

-5,852.1%

OBV

7,945,115

OBV_Chg3d

463,500

2025-11-26 Close 27.9100

RSI14 / RSI2 / RSI7

65.4 / 33.5 / 58.8

StochRSI K / D

62.5 / 61.9

MACD / Sig / Hist

0.201 / 0.272 / -0.071

EMA20 / 60 / 120

28 / 26 / 24

ADX14 / ADX7

48.0 / 62.4

BBW

0.0052

ATR14_n

0.0041

CCI20

76.7

VolChg1d

-1,025.8%

ValChg1d

-1,035.4%

OBV

7,581,915

OBV_Chg3d

1,398,300

2025-11-25 Close 27.9400

RSI14 / RSI2 / RSI7

67.7 / 91.6 / 70.4

StochRSI K / D

78.3 / 50.6

MACD / Sig / Hist

0.215 / 0.290 / -0.075

EMA20 / 60 / 120

28 / 26 / 24

ADX14 / ADX7

47.8 / 63.9

BBW

0.0059

ATR14_n

0.0042

CCI20

120.6

VolChg1d

-2,466.9%

ValChg1d

-2,464.2%

OBV

8,459,415

OBV_Chg3d

3,717,300

2025-11-24 Close 27.9300

RSI14 / RSI2 / RSI7

67.4 / 88.2 / 68.6

StochRSI K / D

44.9 / 27.9

MACD / Sig / Hist

0.226 / 0.309 / -0.083

EMA20 / 60 / 120

28 / 26 / 24

ADX14 / ADX7

47.3 / 60.9

BBW

0.0056

ATR14_n

0.0044

CCI20

117.2

VolChg1d

-995.5%

ValChg1d

-992.3%

OBV

7,481,615

OBV_Chg3d

1,163,600

2025-11-21 Close 27.9200

RSI14 / RSI2 / RSI7

67.0 / 85.2 / 66.9

StochRSI K / D

28.5 / 16.4

MACD / Sig / Hist

0.238 / 0.330 / -0.091

EMA20 / 60 / 120

28 / 26 / 24

ADX14 / ADX7

46.9 / 58.0

BBW

0.0053

ATR14_n

0.0046

CCI20

93.6

VolChg1d

-852.9%

ValChg1d

-833.2%

OBV

6,183,615

OBV_Chg3d

676,200

2025-11-20 Close 27.8600

RSI14 / RSI2 / RSI7

65.0 / 37.5 / 54.1

StochRSI K / D

10.3 / 9.4

MACD / Sig / Hist

0.251 / 0.352 / -0.101

EMA20 / 60 / 120

28 / 26 / 24

ADX14 / ADX7

46.5 / 55.7

BBW

0.0054

ATR14_n

0.0047

CCI20

67.1

VolChg1d

9,441.2%

ValChg1d

9,427.2%

OBV

4,742,115

OBV_Chg3d

729,300

2025-11-19 Close 27.8800

RSI14 / RSI2 / RSI7

66.3 / 80.7 / 60.8

StochRSI K / D

10.3 / 7.7

MACD / Sig / Hist

0.271 / 0.378 / -0.107

EMA20 / 60 / 120

28 / 26 / 24

ADX14 / ADX7

46.2 / 53.0

BBW

0.0057

ATR14_n

0.0048

CCI20

70.9

VolChg1d

-4,576.5%

ValChg1d

-4,572.6%

OBV

6,318,015

OBV_Chg3d

1,030,200

2025-11-18 Close 27.8600

RSI14 / RSI2 / RSI7

65.6 / 54.3 / 56.2

StochRSI K / D

7.6 / 7.2

MACD / Sig / Hist

0.289 / 0.404 / -0.115

EMA20 / 60 / 120

28 / 26 / 24

ADX14 / ADX7

46.0 / 52.2

BBW

0.0059

ATR14_n

0.0051

CCI20

43.9

VolChg1d

1,722.4%

ValChg1d

1,726.6%

OBV

5,507,415

OBV_Chg3d

1,391,900