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 (%)
Aug 31, 2021 290.57 291.74 285.19 285.76 1,021,651 -4.87(-1.68%)
Aug 30, 2021 286.61 291.27 284.61 290.63 434,556 +4.02(+1.40%)
Aug 27, 2021 283.29 289.37 282.03 286.61 443,102 +3.64(+1.29%)
Aug 26, 2021 284.52 284.52 280.65 282.97 463,610 +0.04(+0.01%)
Aug 25, 2021 281.63 284.23 281.62 282.93 354,362 +0.52(+0.19%)
Aug 24, 2021 282.16 283.94 280.80 282.41 269,553 +1.37(+0.49%)
Aug 23, 2021 280.28 283.79 279.77 281.03 359,099 +1.61(+0.58%)
Aug 20, 2021 276.82 280.88 276.25 279.42 396,211 +2.97(+1.07%)
Aug 19, 2021 271.03 276.77 269.75 276.45 506,170 +3.01(+1.10%)
Aug 18, 2021 275.30 279.05 273.00 273.45 569,851 -3.29(-1.19%)
Aug 17, 2021 277.78 277.78 272.20 276.74 337,641 -1.86(-0.67%)
Aug 16, 2021 276.38 278.77 273.98 278.60 346,682 +0.67(+0.24%)
Aug 13, 2021 275.75 278.60 274.52 277.93 332,793 +1.93(+0.70%)
Aug 12, 2021 272.52 277.10 272.52 276.00 321,284 +2.69(+0.98%)
Aug 11, 2021 269.55 273.55 269.02 273.31 416,665 +3.88(+1.44%)
Aug 10, 2021 269.71 272.41 268.78 269.43 419,481 +0.22(+0.08%)
Aug 09, 2021 269.92 270.23 266.97 269.21 296,098 -0.53(-0.19%)
Aug 06, 2021 269.98 270.88 268.23 269.74 265,848 +0.53(+0.20%)
Aug 05, 2021 268.93 271.78 267.93 269.21 392,670 +1.81(+0.68%)
Aug 04, 2021 270.98 271.13 266.77 267.40 495,246 -3.53(-1.30%)
Aug 03, 2021 262.59 270.94 262.41 270.93 536,528 +7.06(+2.68%)
Aug 02, 2021 266.27 267.44 263.41 263.87 447,619 -2.34(-0.88%)
Jul 30, 2021 264.25 266.86 262.78 266.21 512,581 +1.15(+0.43%)
Jul 29, 2021 258.03 269.23 256.91 265.06 680,181 +8.86(+3.46%)
Jul 28, 2021 250.69 256.50 247.56 256.20 835,173 -0.24(-0.09%)
Jul 27, 2021 254.94 259.58 253.53 256.43 795,502 +0.49(+0.19%)
Jul 26, 2021 258.30 260.19 255.35 255.95 455,261 -2.27(-0.88%)
Jul 23, 2021 252.72 258.64 251.65 258.22 421,417 +5.68(+2.25%)
Jul 22, 2021 252.48 253.62 251.42 252.55 293,486 +0.92(+0.37%)
Jul 21, 2021 251.19 252.10 248.13 251.63 437,607 +1.36(+0.54%)
Jul 20, 2021 248.06 252.50 247.31 250.27 578,553 +2.86(+1.16%)
Jul 19, 2021 247.80 248.19 243.98 247.41 589,655 -3.75(-1.49%)
Jul 16, 2021 255.99 257.19 250.69 251.16 758,087 -4.82(-1.88%)
Jul 15, 2021 253.72 258.48 252.82 255.98 417,900 +0.05(+0.02%)
Jul 14, 2021 255.20 257.20 253.15 255.93 503,627 +1.17(+0.46%)
Jul 13, 2021 256.27 256.49 253.02 254.76 507,799 -0.04(-0.02%)
Jul 12, 2021 256.88 257.74 253.25 254.80 663,045 -2.93(-1.14%)
Jul 09, 2021 256.53 258.27 255.02 257.73 645,743 +4.09(+1.61%)
Jul 08, 2021 252.55 256.21 248.73 253.63 606,771 -2.70(-1.05%)
Jul 07, 2021 252.45 256.75 251.75 256.33 659,754 +4.59(+1.82%)
Jul 06, 2021 255.06 256.03 248.75 251.75 698,814 -3.43(-1.34%)
Jul 02, 2021 256.27 256.76 254.56 255.18 495,921 +0.00(+0.00%)
Jul 01, 2021 251.36 255.78 250.58 255.18 765,030 +4.15(+1.65%)
Jun 30, 2021 252.11 253.10 250.32 251.02 899,199 -1.22(-0.48%)
Jun 29, 2021 252.48 253.66 251.30 252.24 611,122 -0.54(-0.22%)
Jun 28, 2021 250.66 252.91 248.36 252.78 538,541 +1.95(+0.78%)
Jun 25, 2021 249.61 253.15 249.07 250.84 1,227,246 +1.49(+0.60%)
Jun 24, 2021 251.59 252.96 248.59 249.34 528,666 -0.85(-0.34%)
Jun 23, 2021 250.08 252.35 248.42 250.19 324,691 +0.03(+0.01%)
Jun 22, 2021 249.27 252.78 248.21 250.16 502,040 +1.51(+0.61%)
Jun 21, 2021 245.44 249.31 244.74 248.65 503,015 +5.00(+2.05%)
Jun 18, 2021 243.72 246.02 242.87 243.66 885,349 -2.81(-1.14%)
Jun 17, 2021 249.82 250.57 243.20 246.46 547,538 -3.21(-1.29%)
Jun 16, 2021 250.85 251.07 247.39 249.68 472,304 -0.96(-0.38%)
Jun 15, 2021 248.22 251.65 247.09 250.64 522,792 +3.24(+1.31%)
Jun 14, 2021 249.24 250.50 246.30 247.39 536,907 -0.89(-0.36%)
Jun 11, 2021 246.43 249.50 246.43 248.28 664,772 +2.59(+1.05%)
Jun 10, 2021 248.72 249.15 244.90 245.69 700,442 -1.34(-0.54%)
Jun 09, 2021 252.76 253.36 246.48 247.04 1,052,939 -5.57(-2.20%)
Jun 08, 2021 252.45 253.59 249.50 252.61 704,790 +1.10(+0.44%)
Jun 07, 2021 258.68 258.68 249.58 251.51 861,150 -5.91(-2.30%)
Jun 04, 2021 262.44 263.00 253.24 257.42 729,627 -3.87(-1.48%)
Jun 03, 2021 259.53 263.27 256.65 261.29 875,122 +0.75(+0.29%)
Jun 02, 2021 265.95 266.14 259.00 260.54 706,017 -4.38(-1.65%)
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.