Old Dominion Freight Line Inc (NQ: ODFL )

196.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 129.46 130.32 126.03 128.43 4,202,933 -2.86(-2.18%)
May 27, 2022 130.37 132.39 130.04 131.29 1,863,394 +1.58(+1.22%)
May 26, 2022 125.58 130.79 125.58 129.71 1,526,952 +4.77(+3.82%)
May 25, 2022 121.23 125.91 121.09 124.94 1,674,742 +2.43(+1.98%)
May 24, 2022 123.18 123.31 119.80 122.51 1,547,966 -1.78(-1.43%)
May 23, 2022 121.87 124.82 120.91 124.29 2,053,564 +3.42(+2.83%)
May 20, 2022 119.87 121.45 116.27 120.87 2,155,128 +2.34(+1.97%)
May 19, 2022 116.55 121.91 114.97 118.53 3,026,223 +0.99(+0.85%)
May 18, 2022 132.21 132.42 116.71 117.54 3,726,428 -17.52(-12.97%)
May 17, 2022 132.63 135.23 131.41 135.06 1,259,772 +4.59(+3.52%)
May 16, 2022 134.90 135.09 130.14 130.47 1,535,766 -5.29(-3.90%)
May 13, 2022 135.01 138.27 134.44 135.76 1,678,249 +1.72(+1.29%)
May 12, 2022 133.39 135.87 129.92 134.03 2,283,203 -0.59(-0.44%)
May 11, 2022 135.44 138.54 133.65 134.62 1,515,993 -1.66(-1.22%)
May 10, 2022 137.30 138.63 132.39 136.27 2,077,607 +1.47(+1.09%)
May 09, 2022 137.09 138.13 134.05 134.80 2,117,171 -4.54(-3.26%)
May 06, 2022 139.99 141.18 134.75 139.34 1,634,260 -1.47(-1.05%)
May 05, 2022 141.74 142.93 137.83 140.82 2,030,025 -3.84(-2.65%)
May 04, 2022 139.74 145.94 139.74 144.65 1,675,159 +4.71(+3.37%)
May 03, 2022 139.62 141.24 137.72 139.94 1,389,335 +0.75(+0.54%)
May 02, 2022 139.44 141.88 135.88 139.19 1,869,922 -0.04(-0.03%)
Apr 29, 2022 143.25 146.01 138.77 139.24 2,205,943 -6.03(-4.15%)
Apr 28, 2022 138.74 146.35 136.64 145.27 2,995,685 +10.08(+7.45%)
Apr 27, 2022 136.81 139.77 130.99 135.19 4,133,316 -0.06(-0.04%)
Apr 26, 2022 137.70 139.79 135.24 135.25 2,801,200 -3.83(-2.76%)
Apr 25, 2022 133.21 139.24 133.21 139.09 2,659,064 +5.36(+4.01%)
Apr 22, 2022 136.31 136.81 133.49 133.72 1,553,647 -3.01(-2.20%)
Apr 21, 2022 138.22 141.45 136.12 136.73 2,207,998 -0.90(-0.66%)
Apr 20, 2022 137.25 139.65 136.50 137.63 2,644,796 +1.53(+1.12%)
Apr 19, 2022 132.28 136.76 131.72 136.10 2,662,990 +4.19(+3.18%)
Apr 18, 2022 130.90 132.91 129.88 131.91 1,892,580 +0.32(+0.24%)
Apr 14, 2022 131.94 133.42 130.46 131.59 3,196,198 -0.91(-0.69%)
Apr 13, 2022 129.57 133.24 129.50 132.50 2,454,447 +3.27(+2.53%)
Apr 12, 2022 129.15 131.72 127.75 129.23 2,345,445 +0.94(+0.74%)
Apr 11, 2022 128.69 130.58 127.90 128.29 1,899,032 -0.90(-0.70%)
Apr 08, 2022 130.54 130.54 127.91 129.19 3,603,612 -2.03(-1.54%)
Apr 07, 2022 130.12 132.05 127.84 131.22 1,977,771 +0.71(+0.54%)
Apr 06, 2022 132.11 133.70 128.64 130.51 2,769,632 -3.36(-2.51%)
Apr 05, 2022 137.67 139.99 132.69 133.87 4,431,787 -4.17(-3.02%)
Apr 04, 2022 138.22 139.60 135.48 138.04 2,889,498 -0.39(-0.28%)
Apr 01, 2022 148.80 149.28 137.56 138.43 3,936,073 -10.03(-6.76%)
Mar 31, 2022 155.71 157.88 148.26 148.46 2,309,035 -6.28(-4.06%)
Mar 30, 2022 158.00 158.49 153.54 154.74 1,246,605 -4.39(-2.76%)
Mar 29, 2022 158.11 159.35 155.08 159.13 1,519,174 +2.10(+1.34%)
Mar 28, 2022 156.37 158.66 153.77 157.03 1,337,556 +1.08(+0.69%)
Mar 25, 2022 157.48 158.13 151.71 155.96 1,284,200 -1.45(-0.92%)
Mar 24, 2022 157.25 158.16 155.94 157.40 775,825 +0.98(+0.63%)
Mar 23, 2022 159.47 159.53 155.78 156.42 904,250 -4.09(-2.55%)
Mar 22, 2022 159.41 161.66 158.32 160.51 963,475 +1.56(+0.98%)
Mar 21, 2022 161.56 162.53 156.59 158.95 1,317,705 -4.23(-2.59%)
Mar 18, 2022 160.63 163.55 157.74 163.18 1,930,700 +2.74(+1.71%)
Mar 17, 2022 160.00 160.66 157.54 160.44 940,767 -0.31(-0.19%)
Mar 16, 2022 154.54 160.76 154.54 160.75 1,489,449 +7.17(+4.67%)
Mar 15, 2022 149.95 154.24 147.96 153.57 1,808,295 +5.17(+3.49%)
Mar 14, 2022 152.52 152.82 147.19 148.40 1,400,895 -3.89(-2.55%)
Mar 11, 2022 156.01 157.83 151.66 152.29 1,246,778 -1.67(-1.08%)
Mar 10, 2022 150.57 154.79 149.52 153.96 1,182,068 +1.43(+0.94%)
Mar 09, 2022 152.35 153.66 149.10 152.53 1,771,836 +3.74(+2.51%)
Mar 08, 2022 149.12 153.04 147.24 148.79 1,815,339 -1.32(-0.88%)
Mar 07, 2022 158.19 158.79 149.76 150.12 1,870,713 -8.10(-5.12%)
Mar 04, 2022 161.85 163.21 157.75 158.22 1,368,919 -3.05(-1.89%)
Mar 03, 2022 158.18 162.62 158.18 161.27 1,957,037 +3.22(+2.04%)
Mar 02, 2022 155.25 159.23 154.37 158.05 1,465,981 +3.90(+2.53%)
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.