Old Dominion Freight Line Inc (NQ: ODFL )

196.75 +2.09 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 132.65 133.96 131.92 133.63 1,021,076 +0.57(+0.43%)
Jul 29, 2021 129.53 135.16 128.97 133.06 1,354,941 +4.45(+3.46%)
Jul 28, 2021 125.84 128.76 124.28 128.61 1,663,689 -0.12(-0.09%)
Jul 27, 2021 127.98 130.31 127.27 128.73 1,584,663 +0.24(+0.19%)
Jul 26, 2021 129.67 130.62 128.18 128.49 906,893 -1.14(-0.88%)
Jul 23, 2021 126.86 129.84 126.33 129.63 839,474 +2.85(+2.25%)
Jul 22, 2021 126.74 127.32 126.21 126.78 584,633 +0.46(+0.37%)
Jul 21, 2021 126.10 126.56 124.56 126.32 871,726 +0.68(+0.54%)
Jul 20, 2021 124.53 126.75 124.15 125.64 1,152,494 +1.44(+1.16%)
Jul 19, 2021 124.39 124.59 122.48 124.20 1,174,610 -1.88(-1.49%)
Jul 16, 2021 128.51 129.11 125.84 126.08 1,510,131 -2.42(-1.88%)
Jul 15, 2021 127.37 129.76 126.92 128.50 832,469 +0.03(+0.02%)
Jul 14, 2021 128.11 129.12 127.08 128.48 1,003,240 +0.59(+0.46%)
Jul 13, 2021 128.65 128.76 127.02 127.89 1,011,550 -0.02(-0.02%)
Jul 12, 2021 128.95 129.38 127.13 127.91 1,320,805 -1.47(-1.14%)
Jul 09, 2021 128.78 129.65 128.02 129.38 1,286,338 +2.05(+1.61%)
Jul 08, 2021 126.78 128.62 124.86 127.33 1,208,706 -1.36(-1.05%)
Jul 07, 2021 126.73 128.89 126.38 128.68 1,314,249 +2.30(+1.82%)
Jul 06, 2021 128.04 128.53 124.87 126.38 1,392,058 -1.72(-1.35%)
Jul 02, 2021 128.65 128.90 127.79 128.10 987,889 +0.00(+0.00%)
Jul 01, 2021 126.18 128.40 125.79 128.10 1,523,961 +2.08(+1.65%)
Jun 30, 2021 126.56 127.06 125.66 126.01 1,791,231 -0.61(-0.48%)
Jun 29, 2021 126.74 127.34 126.15 126.62 1,217,373 -0.27(-0.22%)
Jun 28, 2021 125.83 126.96 124.68 126.90 1,072,789 +0.98(+0.78%)
Jun 25, 2021 125.30 127.08 125.04 125.92 2,444,709 +0.75(+0.60%)
Jun 24, 2021 126.30 126.99 124.79 125.17 1,053,118 -0.43(-0.34%)
Jun 23, 2021 125.54 126.68 124.71 125.60 646,795 +0.02(+0.01%)
Jun 22, 2021 125.14 126.90 124.60 125.58 1,000,078 +0.76(+0.61%)
Jun 21, 2021 123.21 125.16 122.86 124.82 1,002,021 +2.51(+2.05%)
Jun 18, 2021 122.35 123.50 121.92 122.31 1,763,641 -1.41(-1.14%)
Jun 17, 2021 125.41 125.79 122.09 123.72 1,090,712 -1.61(-1.29%)
Jun 16, 2021 125.92 126.04 124.19 125.34 940,844 -0.48(-0.38%)
Jun 15, 2021 124.60 126.33 124.04 125.82 1,041,416 +1.63(+1.31%)
Jun 14, 2021 125.12 125.75 123.64 124.19 1,069,535 -0.45(-0.36%)
Jun 11, 2021 123.71 125.25 123.71 124.64 1,324,245 +1.30(+1.05%)
Jun 10, 2021 124.86 125.08 122.94 123.34 1,395,301 -0.68(-0.54%)
Jun 09, 2021 126.89 127.19 123.73 124.01 2,097,485 -2.80(-2.20%)
Jun 08, 2021 126.73 127.30 125.25 126.81 1,403,961 +0.55(+0.44%)
Jun 07, 2021 129.86 129.86 125.29 126.26 1,715,436 -2.97(-2.30%)
Jun 04, 2021 131.74 132.03 127.13 129.23 1,453,439 -1.94(-1.48%)
Jun 03, 2021 130.28 132.16 128.84 131.17 1,743,268 +0.38(+0.29%)
Jun 02, 2021 133.51 133.60 130.02 130.79 1,406,406 -2.20(-1.65%)
Jun 01, 2021 133.37 133.69 132.53 132.99 1,280,089 +1.24(+0.94%)
May 28, 2021 131.38 131.95 129.95 131.75 1,242,368 +0.56(+0.43%)
May 27, 2021 129.97 133.22 129.88 131.19 5,727,950 +0.82(+0.63%)
May 26, 2021 129.88 130.74 128.35 130.37 1,126,419 +0.66(+0.51%)
May 25, 2021 131.87 133.26 129.50 129.70 1,425,882 -1.67(-1.27%)
May 24, 2021 131.16 131.65 130.13 131.37 1,593,616 +0.87(+0.67%)
May 21, 2021 131.51 132.75 130.35 130.50 1,495,470 -0.82(-0.63%)
May 20, 2021 131.96 132.67 131.24 131.33 904,980 +0.22(+0.17%)
May 19, 2021 129.53 131.45 128.31 131.10 1,574,175 -0.35(-0.27%)
May 18, 2021 134.36 134.73 131.45 131.46 1,368,683 -2.67(-1.99%)
May 17, 2021 133.16 134.78 133.16 134.12 1,014,883 +0.33(+0.24%)
May 14, 2021 131.73 134.34 131.24 133.79 769,294 +2.78(+2.12%)
May 13, 2021 127.30 131.29 127.30 131.01 1,231,341 +3.77(+2.96%)
May 12, 2021 130.48 130.72 127.19 127.25 1,757,872 -3.85(-2.94%)
May 11, 2021 132.69 133.01 129.78 131.10 1,603,047 -2.97(-2.22%)
May 10, 2021 134.20 137.03 133.88 134.07 1,147,182 +0.28(+0.21%)
May 07, 2021 132.07 133.96 130.93 133.79 727,418 +2.29(+1.74%)
May 06, 2021 131.17 131.59 129.72 131.51 839,295 +0.41(+0.31%)
May 05, 2021 132.20 132.20 130.31 131.09 751,310 -0.31(-0.23%)
May 04, 2021 129.20 131.83 129.07 131.40 1,169,472 +1.53(+1.18%)
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.