Old Dominion Freight Line Inc (NQ: ODFL )

349.50 USD -9.48 (-2.64%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 358.20 363.46 352.59 358.98 633,690 +1.93(+0.54%)
Dec 02, 2021 350.13 358.58 346.01 357.05 630,824 +6.63(+1.89%)
Dec 01, 2021 359.73 363.22 350.36 350.42 936,757 -4.75(-1.34%)
Nov 30, 2021 357.35 358.90 352.96 355.17 1,305,129 -2.05(-0.57%)
Nov 29, 2021 358.81 364.83 358.81 357.22 688,148 +5.16(+1.47%)
Nov 26, 2021 352.54 359.04 350.01 352.06 372,436 -7.04(-1.96%)
Nov 24, 2021 353.06 359.43 349.66 359.10 442,760 +4.15(+1.17%)
Nov 23, 2021 353.71 357.58 349.54 354.95 555,213 +0.58(+0.16%)
Nov 22, 2021 354.41 359.94 353.03 354.37 480,172 +2.55(+0.72%)
Nov 19, 2021 351.57 354.32 349.18 351.82 746,417 -0.18(-0.05%)
Nov 18, 2021 361.13 362.51 351.71 352.00 794,336 -8.93(-2.47%)
Nov 17, 2021 361.19 363.04 354.65 360.93 488,145 -0.42(-0.12%)
Nov 16, 2021 358.00 364.07 356.08 361.35 567,847 +1.67(+0.46%)
Nov 15, 2021 357.21 360.52 355.40 359.68 492,785 +2.30(+0.64%)
Nov 12, 2021 350.00 361.60 349.76 357.38 522,405 +8.01(+2.29%)
Nov 11, 2021 346.90 349.69 345.06 349.37 297,302 +4.36(+1.26%)
Nov 10, 2021 351.94 345.01 499,827 -6.93(-1.97%)
Nov 09, 2021 346.86 353.54 346.86 351.94 704,617 +0.49(+0.14%)
Nov 08, 2021 349.90 352.00 344.45 351.45 523,890 +2.62(+0.75%)
Nov 05, 2021 357.03 360.64 339.52 348.83 844,910 -6.43(-1.81%)
Nov 04, 2021 348.68 358.54 346.58 355.26 655,675 +6.93(+1.99%)
Nov 03, 2021 346.19 349.18 342.25 348.33 545,564 +1.42(+0.41%)
Nov 02, 2021 345.18 349.41 339.35 346.91 476,217 +1.98(+0.57%)
Nov 01, 2021 343.75 341.35 340.41 344.93 525,451 +3.58(+1.05%)
Oct 29, 2021 332.80 344.16 332.80 341.35 523,299 +6.33(+1.89%)
Oct 28, 2021 326.54 335.87 326.44 335.02 421,850 +11.13(+3.44%)
Oct 27, 2021 314.77 329.25 305.12 323.89 630,720 -1.87(-0.57%)
Oct 26, 2021 327.32 325.76 564,575 +1.06(+0.33%)
Oct 25, 2021 322.51 328.18 321.90 324.70 542,879 +2.97(+0.92%)
Oct 22, 2021 320.00 323.84 320.00 321.73 540,811 +3.04(+0.95%)
Oct 21, 2021 314.57 320.00 313.60 318.69 558,259 +5.51(+1.76%)
Oct 20, 2021 309.70 314.00 308.00 313.18 488,776 +5.15(+1.67%)
Oct 19, 2021 310.26 311.44 305.32 308.03 309,924 +0.35(+0.11%)
Oct 18, 2021 302.51 307.93 302.51 307.68 436,971 +5.17(+1.71%)
Oct 15, 2021 298.40 304.79 297.75 302.51 621,737 +6.93(+2.34%)
Oct 14, 2021 288.65 295.95 286.55 295.58 539,850 +10.81(+3.80%)
Oct 13, 2021 286.18 287.04 282.38 284.77 388,016 -1.00(-0.35%)
Oct 12, 2021 287.83 288.99 283.67 285.77 372,697 -1.18(-0.41%)
Oct 11, 2021 288.97 289.93 286.66 286.95 278,141 -0.72(-0.25%)
Oct 08, 2021 293.36 295.83 285.55 287.67 536,252 -6.05(-2.06%)
Oct 07, 2021 294.71 297.53 292.70 293.72 581,432 +0.88(+0.30%)
Oct 06, 2021 288.16 293.13 286.64 292.84 337,722 +3.24(+1.12%)
Oct 05, 2021 285.27 290.98 284.18 289.60 720,011 +6.24(+2.20%)
Oct 04, 2021 285.39 287.00 282.51 283.36 542,922 -2.17(-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.