Old Dominion Freight Line Inc (NQ: ODFL )

219.31 -208.64 (-48.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 252.11 253.10 250.32 251.03 899,192 -1.22(-0.48%)
Jun 29, 2021 252.48 253.66 251.30 252.24 611,117 -0.54(-0.22%)
Jun 28, 2021 250.66 252.91 248.37 252.79 538,537 +1.95(+0.78%)
Jun 25, 2021 249.61 253.15 249.08 250.84 1,227,236 +1.49(+0.60%)
Jun 24, 2021 251.59 252.96 248.59 249.34 528,662 -0.85(-0.34%)
Jun 23, 2021 250.09 252.35 248.42 250.19 324,689 +0.03(+0.01%)
Jun 22, 2021 249.28 252.79 248.21 250.16 502,036 +1.51(+0.61%)
Jun 21, 2021 245.45 249.31 244.74 248.65 503,011 +4.99(+2.05%)
Jun 18, 2021 243.73 246.02 242.88 243.66 885,342 -2.81(-1.14%)
Jun 17, 2021 249.82 250.57 243.20 246.47 547,534 -3.21(-1.29%)
Jun 16, 2021 250.85 251.07 247.40 249.68 472,301 -0.96(-0.38%)
Jun 15, 2021 248.22 251.65 247.09 250.64 522,787 +3.24(+1.31%)
Jun 14, 2021 249.25 250.50 246.30 247.40 536,903 -0.89(-0.36%)
Jun 11, 2021 246.44 249.50 246.44 248.29 664,767 +2.59(+1.05%)
Jun 10, 2021 248.72 249.16 244.90 245.69 700,436 -1.35(-0.54%)
Jun 09, 2021 252.77 253.36 246.49 247.04 1,052,931 -5.57(-2.20%)
Jun 08, 2021 252.45 253.59 249.50 252.61 704,784 +1.10(+0.44%)
Jun 07, 2021 258.68 258.68 249.59 251.51 861,143 -5.92(-2.30%)
Jun 04, 2021 262.44 263.00 253.24 257.43 729,621 -3.87(-1.48%)
Jun 03, 2021 259.53 263.27 256.65 261.29 875,115 +0.75(+0.29%)
Jun 02, 2021 265.95 266.14 259.00 260.54 706,011 -4.38(-1.65%)
Jun 01, 2021 265.68 266.31 264.01 264.92 642,600 +2.57(+0.98%)
May 28, 2021 261.61 262.75 258.76 262.35 623,900 +1.12(+0.43%)
May 27, 2021 258.80 265.29 258.63 261.23 2,876,497 +1.63(+0.63%)
May 26, 2021 258.63 260.34 255.58 259.60 565,672 +1.32(+0.51%)
May 25, 2021 262.60 265.37 257.86 258.28 716,058 -3.32(-1.27%)
May 24, 2021 261.17 262.15 259.12 261.60 800,291 +1.73(+0.67%)
May 21, 2021 261.87 264.35 259.56 259.87 751,004 -1.64(-0.63%)
May 20, 2021 262.76 264.19 261.33 261.51 454,468 +0.44(+0.17%)
May 19, 2021 257.93 261.75 255.50 261.07 790,528 -0.70(-0.27%)
May 18, 2021 267.55 268.28 261.76 261.77 687,333 -5.31(-1.99%)
May 17, 2021 265.17 268.38 265.17 267.07 509,660 +0.65(+0.25%)
May 14, 2021 262.32 267.50 261.33 266.42 386,329 +5.53(+2.12%)
May 13, 2021 253.49 261.43 253.49 260.89 618,362 +7.50(+2.96%)
May 12, 2021 259.83 260.29 253.27 253.39 882,779 -7.67(-2.94%)
May 11, 2021 264.23 264.87 258.43 261.06 805,028 -5.92(-2.22%)
May 10, 2021 267.23 272.87 266.59 266.98 576,099 +0.55(+0.21%)
May 07, 2021 262.99 266.76 260.71 266.42 365,299 +4.56(+1.74%)
May 06, 2021 261.20 262.03 258.31 261.87 421,482 +0.82(+0.31%)
May 05, 2021 263.25 263.25 259.49 261.05 377,297 -0.61(-0.23%)
May 04, 2021 257.28 262.51 257.01 261.66 587,292 +3.04(+1.18%)
May 03, 2021 255.79 259.84 255.21 258.62 525,927 +3.81(+1.50%)
Apr 30, 2021 255.68 258.12 253.75 254.80 473,731 -1.48(-0.58%)
Apr 29, 2021 255.69 257.06 253.13 256.28 337,276 +2.07(+0.81%)
Apr 28, 2021 254.21 255.66 252.46 254.22 501,938 -1.13(-0.44%)
Apr 27, 2021 251.93 255.64 251.13 255.34 519,323 +4.81(+1.92%)
Apr 26, 2021 255.65 256.44 249.15 250.53 632,981 -4.22(-1.66%)
Apr 23, 2021 249.76 256.23 249.76 254.75 797,006 +6.93(+2.80%)
Apr 22, 2021 244.12 252.13 244.12 247.82 1,069,187 +4.00(+1.64%)
Apr 21, 2021 244.72 247.18 242.23 243.82 1,029,127 -0.93(-0.38%)
Apr 20, 2021 246.99 248.55 242.78 244.75 607,118 -0.27(-0.11%)
Apr 19, 2021 248.41 248.47 244.13 245.01 615,559 -3.42(-1.38%)
Apr 16, 2021 249.01 250.42 248.25 248.44 765,235 +1.27(+0.51%)
Apr 15, 2021 246.17 248.44 244.32 247.17 563,242 +2.17(+0.89%)
Apr 14, 2021 246.05 246.61 243.90 245.00 523,556 -0.44(-0.18%)
Apr 13, 2021 246.92 246.92 242.77 245.43 660,165 -0.68(-0.28%)
Apr 12, 2021 246.38 247.56 243.96 246.11 679,655 -0.26(-0.10%)
Apr 09, 2021 244.82 248.18 244.44 246.37 666,887 +4.25(+1.76%)
Apr 08, 2021 241.38 243.37 239.48 242.12 576,373 +1.56(+0.65%)
Apr 07, 2021 241.56 243.07 240.52 240.56 482,046 -1.18(-0.49%)
Apr 06, 2021 243.48 245.95 241.40 241.73 501,824 -1.69(-0.69%)
Apr 05, 2021 243.10 245.80 241.71 243.42 634,810 +2.58(+1.07%)
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.