Old Dominion Freight Line Inc (NQ: ODFL )

196.17 +2.20 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 145.81 146.40 143.12 143.40 2,035,859 -2.49(-1.71%)
Aug 30, 2021 143.88 146.22 142.88 145.89 865,653 +2.02(+1.40%)
Aug 27, 2021 142.21 145.26 141.58 143.88 882,675 +1.83(+1.29%)
Aug 26, 2021 142.83 142.83 140.88 142.05 923,529 +0.02(+0.01%)
Aug 25, 2021 141.38 142.68 141.37 142.03 705,903 +0.26(+0.19%)
Aug 24, 2021 141.64 142.54 140.96 141.77 536,960 +0.69(+0.49%)
Aug 23, 2021 140.70 142.46 140.44 141.08 715,339 +0.81(+0.58%)
Aug 20, 2021 138.96 141.00 138.68 140.27 789,267 +1.49(+1.07%)
Aug 19, 2021 136.06 138.94 135.41 138.78 1,008,309 +1.51(+1.10%)
Aug 18, 2021 138.20 140.09 137.05 137.27 1,135,165 -1.65(-1.19%)
Aug 17, 2021 139.44 139.44 136.65 138.92 672,594 -0.93(-0.67%)
Aug 16, 2021 138.74 139.94 137.54 139.86 690,604 +0.34(+0.24%)
Aug 13, 2021 138.43 139.86 137.81 139.52 662,936 +0.97(+0.70%)
Aug 12, 2021 136.80 139.10 136.80 138.55 640,010 +1.35(+0.98%)
Aug 11, 2021 135.31 137.32 135.05 137.20 830,012 +1.95(+1.44%)
Aug 10, 2021 135.39 136.75 134.93 135.25 835,623 +0.11(+0.08%)
Aug 09, 2021 135.50 135.66 134.02 135.14 589,838 -0.26(-0.19%)
Aug 06, 2021 135.53 135.98 134.65 135.41 529,579 +0.26(+0.19%)
Aug 05, 2021 135.00 136.44 134.50 135.14 782,214 +0.91(+0.68%)
Aug 04, 2021 136.03 136.10 133.92 134.24 986,549 -1.77(-1.30%)
Aug 03, 2021 131.82 136.01 131.73 136.01 1,068,784 +3.55(+2.68%)
Aug 02, 2021 133.67 134.26 132.23 132.46 891,674 -1.17(-0.88%)
Jul 30, 2021 132.65 133.96 131.92 133.63 1,021,080 +0.58(+0.43%)
Jul 29, 2021 129.53 135.15 128.97 133.06 1,354,947 +4.45(+3.46%)
Jul 28, 2021 125.84 128.76 124.28 128.61 1,663,695 -0.12(-0.09%)
Jul 27, 2021 127.98 130.31 127.27 128.73 1,584,669 +0.24(+0.19%)
Jul 26, 2021 129.67 130.62 128.18 128.49 906,897 -1.14(-0.88%)
Jul 23, 2021 126.86 129.84 126.33 129.63 839,478 +2.85(+2.25%)
Jul 22, 2021 126.74 127.32 126.21 126.78 584,635 +0.46(+0.37%)
Jul 21, 2021 126.10 126.56 124.56 126.32 871,729 +0.68(+0.54%)
Jul 20, 2021 124.52 126.75 124.15 125.64 1,152,498 +1.44(+1.16%)
Jul 19, 2021 124.39 124.59 122.48 124.20 1,174,615 -1.88(-1.49%)
Jul 16, 2021 128.51 129.11 125.84 126.08 1,510,137 -2.42(-1.88%)
Jul 15, 2021 127.37 129.76 126.92 128.50 832,473 +0.03(+0.02%)
Jul 14, 2021 128.11 129.12 127.08 128.48 1,003,244 +0.59(+0.46%)
Jul 13, 2021 128.65 128.76 127.02 127.89 1,011,554 -0.02(-0.02%)
Jul 12, 2021 128.95 129.38 127.13 127.91 1,320,810 -1.47(-1.14%)
Jul 09, 2021 128.78 129.65 128.02 129.38 1,286,343 +2.06(+1.61%)
Jul 08, 2021 126.78 128.62 124.86 127.32 1,208,711 -1.36(-1.05%)
Jul 07, 2021 126.73 128.89 126.38 128.68 1,314,254 +2.30(+1.82%)
Jul 06, 2021 128.04 128.53 124.87 126.38 1,392,064 -1.72(-1.35%)
Jul 02, 2021 128.65 128.90 127.79 128.10 987,892 +0.00(+0.00%)
Jul 01, 2021 126.18 128.40 125.79 128.10 1,523,967 +2.08(+1.65%)
Jun 30, 2021 126.56 127.06 125.66 126.01 1,791,238 -0.61(-0.48%)
Jun 29, 2021 126.74 127.34 126.15 126.62 1,217,378 -0.27(-0.22%)
Jun 28, 2021 125.83 126.96 124.68 126.90 1,072,794 +0.98(+0.78%)
Jun 25, 2021 125.30 127.08 125.03 125.92 2,444,719 +0.75(+0.60%)
Jun 24, 2021 126.30 126.99 124.79 125.17 1,053,122 -0.43(-0.34%)
Jun 23, 2021 125.54 126.68 124.71 125.60 646,798 +0.01(+0.01%)
Jun 22, 2021 125.14 126.90 124.60 125.58 1,000,082 +0.76(+0.61%)
Jun 21, 2021 123.21 125.16 122.86 124.82 1,002,025 +2.51(+2.05%)
Jun 18, 2021 122.35 123.50 121.92 122.31 1,763,647 -1.41(-1.14%)
Jun 17, 2021 125.41 125.78 122.09 123.72 1,090,717 -1.61(-1.29%)
Jun 16, 2021 125.92 126.04 124.19 125.34 940,848 -0.48(-0.38%)
Jun 15, 2021 124.60 126.33 124.04 125.82 1,041,420 +1.63(+1.31%)
Jun 14, 2021 125.12 125.75 123.64 124.19 1,069,539 -0.45(-0.36%)
Jun 11, 2021 123.71 125.25 123.71 124.64 1,324,250 +1.30(+1.05%)
Jun 10, 2021 124.86 125.08 122.94 123.34 1,395,306 -0.68(-0.55%)
Jun 09, 2021 126.89 127.19 123.73 124.01 2,097,494 -2.80(-2.20%)
Jun 08, 2021 126.73 127.30 125.25 126.81 1,403,967 +0.55(+0.44%)
Jun 07, 2021 129.86 129.86 125.29 126.26 1,715,443 -2.97(-2.30%)
Jun 04, 2021 131.74 132.03 127.13 129.23 1,453,445 -1.94(-1.48%)
Jun 03, 2021 130.28 132.16 128.84 131.17 1,743,275 +0.38(+0.29%)
Jun 02, 2021 133.51 133.60 130.01 130.79 1,406,412 -2.20(-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.