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 (%)
Oct 29, 2021 329.39 340.63 329.39 337.85 528,722 +6.26(+1.89%)
Oct 28, 2021 323.19 332.43 323.09 331.58 426,222 +11.02(+3.44%)
Oct 27, 2021 311.54 325.87 301.99 320.57 637,256 -1.85(-0.57%)
Oct 26, 2021 323.96 322.42 570,426 +1.05(+0.33%)
Oct 25, 2021 319.20 324.81 318.60 321.37 548,505 +2.94(+0.92%)
Oct 22, 2021 316.72 320.52 316.72 318.43 546,416 +3.01(+0.95%)
Oct 21, 2021 311.34 316.72 310.38 315.42 564,044 +5.45(+1.76%)
Oct 20, 2021 306.52 310.78 304.84 309.97 493,841 +5.10(+1.67%)
Oct 19, 2021 307.08 308.25 302.19 304.87 313,136 +0.35(+0.11%)
Oct 18, 2021 299.41 304.77 299.41 304.52 441,499 +5.12(+1.71%)
Oct 15, 2021 295.34 301.66 294.70 299.41 628,180 +6.86(+2.34%)
Oct 14, 2021 285.69 292.91 283.61 292.55 545,445 +10.70(+3.80%)
Oct 13, 2021 283.24 284.09 279.48 281.85 392,037 -0.99(-0.35%)
Oct 12, 2021 284.88 286.03 280.76 282.84 376,559 -1.17(-0.41%)
Oct 11, 2021 286.01 286.96 283.72 284.01 281,023 -0.71(-0.25%)
Oct 08, 2021 290.35 292.80 282.62 284.72 541,809 -5.99(-2.06%)
Oct 07, 2021 291.69 294.48 289.70 290.71 587,458 +0.87(+0.30%)
Oct 06, 2021 285.20 290.12 283.70 289.84 341,222 +3.21(+1.12%)
Oct 05, 2021 282.34 288.00 281.26 286.63 727,473 +6.18(+2.20%)
Oct 04, 2021 282.46 284.06 279.61 280.45 548,549 -2.15(-0.76%)
Oct 01, 2021 284.55 284.99 276.15 282.60 516,036 -0.44(-0.16%)
Sep 30, 2021 292.00 294.22 282.41 283.05 873,572 -7.12(-2.45%)
Sep 29, 2021 293.02 294.19 288.06 290.16 462,025 -0.34(-0.12%)
Sep 28, 2021 293.43 293.59 289.15 290.50 469,903 -4.97(-1.68%)
Sep 27, 2021 299.56 300.96 294.73 295.47 463,564 -4.39(-1.47%)
Sep 24, 2021 295.78 300.08 294.35 299.86 406,628 +3.27(+1.10%)
Sep 23, 2021 295.22 299.45 295.20 296.60 528,551 +2.91(+0.99%)
Sep 22, 2021 295.88 297.82 292.90 293.69 566,958 -1.46(-0.49%)
Sep 21, 2021 291.79 297.00 289.84 295.14 926,622 +6.64(+2.30%)
Sep 20, 2021 281.67 288.70 280.92 288.50 650,373 +1.82(+0.64%)
Sep 17, 2021 287.71 288.96 285.04 286.68 999,357 -1.83(-0.63%)
Sep 16, 2021 288.06 289.81 287.18 288.51 435,129 +0.71(+0.25%)
Sep 15, 2021 286.52 290.41 282.31 287.80 719,504 +2.10(+0.73%)
Sep 14, 2021 288.11 288.11 284.96 285.70 574,900 -1.20(-0.42%)
Sep 13, 2021 291.23 291.23 284.41 286.90 627,780 -1.58(-0.55%)
Sep 10, 2021 288.92 291.05 287.84 288.48 697,410 +1.80(+0.63%)
Sep 09, 2021 293.45 293.75 282.53 286.68 1,191,919 -9.98(-3.36%)
Sep 08, 2021 298.41 298.41 292.67 296.65 609,463 -2.21(-0.74%)
Sep 07, 2021 298.69 300.83 296.66 298.86 690,323 +0.80(+0.27%)
Sep 03, 2021 297.05 301.10 294.66 298.06 461,620 +1.25(+0.42%)
Sep 02, 2021 290.98 296.92 290.16 296.81 642,781 +6.93(+2.39%)
Sep 01, 2021 286.94 290.89 282.95 289.89 571,428 +4.13(+1.44%)
Aug 31, 2021 290.57 291.74 285.19 285.76 1,021,643 -4.87(-1.68%)
Aug 30, 2021 286.61 291.27 284.61 290.63 434,553 +4.02(+1.40%)
Aug 27, 2021 283.29 289.37 282.03 286.61 443,098 +3.64(+1.29%)
Aug 26, 2021 284.52 284.52 280.65 282.97 463,606 +0.04(+0.01%)
Aug 25, 2021 281.64 284.23 281.62 282.93 354,359 +0.52(+0.19%)
Aug 24, 2021 282.16 283.94 280.81 282.41 269,551 +1.38(+0.49%)
Aug 23, 2021 280.28 283.79 279.77 281.03 359,096 +1.61(+0.58%)
Aug 20, 2021 276.82 280.89 276.26 279.42 396,208 +2.97(+1.07%)
Aug 19, 2021 271.03 276.77 269.75 276.45 506,166 +3.01(+1.10%)
Aug 18, 2021 275.30 279.06 273.00 273.45 569,847 -3.29(-1.19%)
Aug 17, 2021 277.78 277.78 272.21 276.74 337,638 -1.86(-0.67%)
Aug 16, 2021 276.38 278.77 273.98 278.60 346,679 +0.67(+0.24%)
Aug 13, 2021 275.75 278.60 274.53 277.93 332,790 +1.93(+0.70%)
Aug 12, 2021 272.52 277.10 272.52 276.00 321,282 +2.69(+0.98%)
Aug 11, 2021 269.55 273.56 269.03 273.31 416,661 +3.88(+1.44%)
Aug 10, 2021 269.71 272.41 268.78 269.43 419,478 +0.22(+0.08%)
Aug 09, 2021 269.92 270.23 266.97 269.21 296,095 -0.52(-0.19%)
Aug 06, 2021 269.99 270.89 268.24 269.74 265,846 +0.52(+0.19%)
Aug 05, 2021 268.93 271.79 267.93 269.21 392,667 +1.81(+0.68%)
Aug 04, 2021 270.99 271.13 266.77 267.40 495,242 -3.53(-1.30%)
Aug 03, 2021 262.59 270.94 262.41 270.94 536,524 +7.06(+2.68%)
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.