Old Dominion Freight Line Inc (NQ: ODFL )

204.52 +7.77 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 176.88 178.70 176.88 178.05 593,310 +1.05(+0.59%)
Dec 30, 2021 180.31 180.31 176.83 177.00 491,251 -2.26(-1.26%)
Dec 29, 2021 177.43 179.68 176.75 179.26 545,301 +2.07(+1.17%)
Dec 28, 2021 177.12 178.11 176.38 177.19 746,018 +0.52(+0.29%)
Dec 27, 2021 173.55 176.80 173.55 176.67 605,029 +3.62(+2.09%)
Dec 23, 2021 171.38 173.56 171.23 173.05 792,812 +2.13(+1.24%)
Dec 22, 2021 168.44 171.22 168.12 170.92 1,199,591 +2.28(+1.35%)
Dec 21, 2021 167.11 168.86 164.87 168.64 1,097,922 +2.78(+1.67%)
Dec 20, 2021 166.72 168.17 162.55 165.86 1,582,921 -3.36(-1.99%)
Dec 17, 2021 173.89 173.92 168.28 169.23 2,386,573 -5.26(-3.01%)
Dec 16, 2021 176.71 178.73 173.97 174.48 1,492,892 -1.18(-0.67%)
Dec 15, 2021 175.82 177.09 173.88 175.66 1,149,633 +0.74(+0.42%)
Dec 14, 2021 177.34 177.87 172.02 174.92 1,184,316 -3.40(-1.91%)
Dec 13, 2021 179.20 179.56 173.22 178.32 1,782,345 +1.31(+0.74%)
Dec 10, 2021 177.05 178.99 176.25 177.01 1,320,239 +0.76(+0.43%)
Dec 09, 2021 177.16 179.69 176.06 176.25 1,333,393 -1.02(-0.58%)
Dec 08, 2021 181.02 183.96 176.90 177.27 1,540,817 -3.57(-1.98%)
Dec 07, 2021 177.21 185.60 176.66 180.84 2,022,914 +5.40(+3.08%)
Dec 06, 2021 179.12 179.82 173.07 175.44 1,627,785 -2.91(-1.63%)
Dec 03, 2021 177.96 180.57 175.17 178.35 1,275,499 +0.96(+0.54%)
Dec 02, 2021 173.95 178.15 171.90 177.39 1,269,730 +3.29(+1.89%)
Dec 01, 2021 178.72 180.45 174.06 174.09 1,885,516 -2.36(-1.34%)
Nov 30, 2021 177.54 178.31 175.36 176.46 2,626,979 -0.97(-0.55%)
Nov 29, 2021 178.21 181.20 178.21 177.42 1,385,500 +2.56(+1.47%)
Nov 26, 2021 175.10 178.33 173.84 174.86 749,853 -3.50(-1.96%)
Nov 24, 2021 175.36 178.52 173.67 178.36 891,442 +2.06(+1.17%)
Nov 23, 2021 175.68 177.60 173.61 176.30 1,117,852 +0.29(+0.16%)
Nov 22, 2021 176.03 178.77 175.34 176.01 966,766 +1.27(+0.73%)
Nov 19, 2021 174.62 175.98 173.43 174.74 1,502,818 -0.09(-0.05%)
Nov 18, 2021 179.37 180.05 174.69 174.83 1,599,297 -4.44(-2.47%)
Nov 17, 2021 179.40 180.31 176.15 179.27 982,819 -0.21(-0.12%)
Nov 16, 2021 177.81 180.83 176.86 179.47 1,143,289 +0.83(+0.46%)
Nov 15, 2021 177.42 179.06 176.52 178.65 992,161 +1.14(+0.64%)
Nov 12, 2021 173.84 179.60 173.72 177.50 1,051,797 +3.98(+2.29%)
Nov 11, 2021 172.30 173.68 171.38 173.52 598,580 +2.16(+1.26%)
Nov 10, 2021 174.80 171.36 1,006,339 -3.44(-1.97%)
Nov 09, 2021 172.28 175.60 172.28 174.80 1,418,658 +0.24(+0.14%)
Nov 08, 2021 173.79 174.83 171.08 174.56 1,054,787 +1.30(+0.75%)
Nov 05, 2021 177.33 179.12 168.63 173.26 1,701,121 -3.19(-1.81%)
Nov 04, 2021 173.18 178.08 172.14 176.45 1,320,120 +3.44(+1.99%)
Nov 03, 2021 171.94 173.43 169.99 173.01 1,098,425 +0.71(+0.41%)
Nov 02, 2021 171.44 173.54 170.30 172.30 958,803 +0.98(+0.57%)
Nov 01, 2021 170.73 169.54 169.07 171.32 1,057,930 +1.78(+1.05%)
Oct 29, 2021 165.29 170.94 165.29 169.54 1,053,597 +3.14(+1.89%)
Oct 28, 2021 162.19 166.82 162.14 166.40 849,342 +5.53(+3.44%)
Oct 27, 2021 156.34 163.53 151.55 160.87 1,269,876 -0.93(-0.57%)
Oct 26, 2021 162.57 161.80 1,136,701 +0.53(+0.33%)
Oct 25, 2021 160.18 163.00 159.88 161.27 1,093,019 +1.47(+0.92%)
Oct 22, 2021 158.94 160.84 158.94 159.80 1,088,855 +1.51(+0.95%)
Oct 21, 2021 156.24 158.94 155.76 158.29 1,123,985 +2.74(+1.76%)
Oct 20, 2021 153.82 155.96 152.98 155.55 984,089 +2.56(+1.67%)
Oct 19, 2021 154.10 154.69 151.65 152.99 623,993 +0.17(+0.11%)
Oct 18, 2021 150.25 152.94 150.25 152.82 879,786 +2.57(+1.71%)
Oct 15, 2021 148.21 151.38 147.89 150.25 1,251,790 +3.44(+2.34%)
Oct 14, 2021 143.37 146.99 142.32 146.81 1,086,921 +5.37(+3.80%)
Oct 13, 2021 142.14 142.56 140.25 141.44 781,222 -0.50(-0.35%)
Oct 12, 2021 142.96 143.53 140.89 141.94 750,379 -0.59(-0.41%)
Oct 11, 2021 143.53 144.00 142.38 142.52 560,002 -0.36(-0.25%)
Oct 08, 2021 145.71 146.93 141.82 142.88 1,079,676 -3.00(-2.06%)
Oct 07, 2021 146.38 147.78 145.38 145.88 1,170,641 +0.44(+0.30%)
Oct 06, 2021 143.12 145.59 142.37 145.45 679,961 +1.61(+1.12%)
Oct 05, 2021 141.69 144.52 141.15 143.84 1,449,652 +3.10(+2.20%)
Oct 04, 2021 141.75 142.55 140.32 140.74 1,093,106 -1.08(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.