Old Dominion Freight Line Inc (NQ: ODFL )

196.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 176.88 178.70 176.88 178.05 593,313 +1.05(+0.59%)
Dec 30, 2021 180.30 180.30 176.83 177.00 491,252 -2.26(-1.26%)
Dec 29, 2021 177.43 179.68 176.75 179.26 545,303 +2.07(+1.17%)
Dec 28, 2021 177.12 178.11 176.38 177.18 746,021 +0.52(+0.29%)
Dec 27, 2021 173.55 176.80 173.55 176.67 605,031 +3.62(+2.09%)
Dec 23, 2021 171.38 173.56 171.23 173.05 792,815 +2.13(+1.24%)
Dec 22, 2021 168.44 171.22 168.12 170.92 1,199,596 +2.28(+1.35%)
Dec 21, 2021 167.11 168.86 164.87 168.64 1,097,927 +2.78(+1.67%)
Dec 20, 2021 166.72 168.17 162.55 165.86 1,582,928 -3.36(-1.99%)
Dec 17, 2021 173.88 173.92 168.28 169.22 2,386,583 -5.26(-3.01%)
Dec 16, 2021 176.71 178.73 173.97 174.48 1,492,898 -1.18(-0.67%)
Dec 15, 2021 175.82 177.09 173.88 175.66 1,149,638 +0.74(+0.42%)
Dec 14, 2021 177.34 177.87 172.02 174.92 1,184,321 -3.40(-1.91%)
Dec 13, 2021 179.20 179.56 173.22 178.32 1,782,352 +1.31(+0.74%)
Dec 10, 2021 177.05 178.99 176.25 177.01 1,320,245 +0.76(+0.43%)
Dec 09, 2021 177.16 179.69 176.05 176.25 1,333,398 -1.02(-0.58%)
Dec 08, 2021 181.02 183.96 176.90 177.27 1,540,824 -3.57(-1.98%)
Dec 07, 2021 177.20 185.60 176.66 180.84 2,022,922 +5.40(+3.08%)
Dec 06, 2021 179.12 179.81 173.07 175.44 1,627,792 -2.91(-1.63%)
Dec 03, 2021 177.96 180.57 175.17 178.35 1,275,504 +0.96(+0.54%)
Dec 02, 2021 173.95 178.15 171.90 177.39 1,269,735 +3.29(+1.89%)
Dec 01, 2021 178.72 180.45 174.06 174.09 1,885,523 -2.36(-1.34%)
Nov 30, 2021 177.54 178.31 175.36 176.45 2,626,990 -0.97(-0.55%)
Nov 29, 2021 178.21 181.20 178.21 177.42 1,385,506 +2.56(+1.47%)
Nov 26, 2021 175.10 178.33 173.84 174.86 749,856 -3.50(-1.96%)
Nov 24, 2021 175.36 178.52 173.67 178.36 891,445 +2.06(+1.17%)
Nov 23, 2021 175.68 177.60 173.61 176.29 1,117,857 +0.29(+0.16%)
Nov 22, 2021 176.03 178.77 175.34 176.01 966,770 +1.27(+0.72%)
Nov 19, 2021 174.62 175.98 173.43 174.74 1,502,824 -0.09(-0.05%)
Nov 18, 2021 179.37 180.05 174.69 174.83 1,599,303 -4.43(-2.47%)
Nov 17, 2021 179.39 180.31 176.15 179.26 982,823 -0.21(-0.12%)
Nov 16, 2021 177.81 180.82 176.86 179.47 1,143,294 +0.83(+0.46%)
Nov 15, 2021 177.42 179.06 176.52 178.65 992,165 +1.14(+0.64%)
Nov 12, 2021 173.84 179.60 173.72 177.50 1,051,801 +3.98(+2.29%)
Nov 11, 2021 172.30 173.68 171.38 173.52 598,583 +2.17(+1.26%)
Nov 10, 2021 174.80 171.36 1,006,343 -3.44(-1.97%)
Nov 09, 2021 172.28 175.59 172.28 174.80 1,418,664 +0.24(+0.14%)
Nov 08, 2021 173.79 174.83 171.08 174.56 1,054,791 +1.30(+0.75%)
Nov 05, 2021 177.33 179.12 168.63 173.26 1,701,128 -3.19(-1.81%)
Nov 04, 2021 173.18 178.08 172.14 176.45 1,320,125 +3.44(+1.99%)
Nov 03, 2021 171.94 173.43 169.99 173.01 1,098,429 +0.71(+0.41%)
Nov 02, 2021 171.44 173.54 170.30 172.30 958,807 +0.98(+0.57%)
Nov 01, 2021 170.73 169.54 169.07 171.32 1,057,934 +1.78(+1.05%)
Oct 29, 2021 165.29 170.94 165.29 169.54 1,053,601 +3.14(+1.89%)
Oct 28, 2021 162.19 166.82 162.13 166.40 849,346 +5.53(+3.44%)
Oct 27, 2021 156.34 163.53 151.55 160.87 1,269,881 -0.93(-0.57%)
Oct 26, 2021 162.57 161.80 1,136,706 +0.53(+0.33%)
Oct 25, 2021 160.18 163.00 159.88 161.27 1,093,023 +1.47(+0.92%)
Oct 22, 2021 158.94 160.84 158.94 159.80 1,088,860 +1.51(+0.95%)
Oct 21, 2021 156.24 158.94 155.76 158.29 1,123,989 +2.74(+1.76%)
Oct 20, 2021 153.82 155.96 152.98 155.55 984,093 +2.56(+1.67%)
Oct 19, 2021 154.10 154.69 151.65 152.99 623,996 +0.17(+0.11%)
Oct 18, 2021 150.25 152.94 150.25 152.82 879,790 +2.57(+1.71%)
Oct 15, 2021 148.21 151.38 147.88 150.25 1,251,795 +3.44(+2.34%)
Oct 14, 2021 143.37 146.99 142.32 146.81 1,086,925 +5.37(+3.80%)
Oct 13, 2021 142.14 142.56 140.25 141.44 781,225 -0.50(-0.35%)
Oct 12, 2021 142.96 143.53 140.89 141.94 750,382 -0.59(-0.41%)
Oct 11, 2021 143.53 144.00 142.38 142.52 560,004 -0.36(-0.25%)
Oct 08, 2021 145.71 146.93 141.82 142.88 1,079,681 -3.00(-2.06%)
Oct 07, 2021 146.38 147.78 145.38 145.88 1,170,645 +0.44(+0.30%)
Oct 06, 2021 143.12 145.59 142.37 145.45 679,964 +1.61(+1.12%)
Oct 05, 2021 141.69 144.52 141.15 143.84 1,449,658 +3.10(+2.20%)
Oct 04, 2021 141.75 142.55 140.32 140.74 1,093,110 -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.