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 (%)
Sep 29, 2023 204.47 206.83 203.08 204.04 1,521,846 +1.54(+0.76%)
Sep 28, 2023 199.09 204.01 197.82 202.50 1,505,066 +3.07(+1.54%)
Sep 27, 2023 201.05 202.00 197.95 199.43 1,245,453 +0.44(+0.22%)
Sep 26, 2023 202.54 202.54 198.38 198.99 677,634 -4.74(-2.33%)
Sep 25, 2023 199.81 204.42 202.97 203.73 680,492 +3.91(+1.96%)
Sep 22, 2023 199.55 203.41 199.18 199.81 842,106 +0.26(+0.13%)
Sep 21, 2023 202.27 202.81 198.08 199.55 1,112,485 -3.87(-1.90%)
Sep 20, 2023 204.26 206.01 203.25 203.41 882,646 +0.80(+0.39%)
Sep 19, 2023 203.56 204.37 200.12 202.62 1,048,275 -1.77(-0.87%)
Sep 18, 2023 203.46 205.95 202.97 204.39 1,044,347 +0.12(+0.06%)
Sep 15, 2023 203.17 204.44 199.51 204.27 3,263,073 +1.31(+0.64%)
Sep 14, 2023 209.11 210.19 201.34 202.96 1,861,470 -4.37(-2.11%)
Sep 13, 2023 210.41 212.67 206.88 207.33 1,570,618 -3.05(-1.45%)
Sep 12, 2023 210.56 213.69 209.82 210.38 1,045,409 -2.09(-0.98%)
Sep 11, 2023 211.59 213.14 209.72 212.47 973,836 +2.39(+1.14%)
Sep 08, 2023 214.80 215.84 209.82 210.08 1,137,766 -5.73(-2.66%)
Sep 07, 2023 212.93 217.97 210.43 215.81 1,909,464 +4.43(+2.10%)
Sep 06, 2023 211.15 215.17 209.62 211.38 1,038,834 +0.21(+0.10%)
Sep 05, 2023 215.63 216.20 208.63 211.17 1,387,115 -6.10(-2.81%)
Sep 01, 2023 216.13 218.36 213.64 217.27 1,025,268 +4.24(+1.99%)
Aug 31, 2023 212.46 214.35 210.69 213.03 1,699,258 -1.47(-0.68%)
Aug 30, 2023 213.25 215.54 212.65 214.50 1,043,141 +1.25(+0.59%)
Aug 29, 2023 206.75 214.05 206.25 213.25 1,257,652 +5.69(+2.74%)
Aug 28, 2023 205.85 209.46 204.84 207.56 1,056,772 +3.66(+1.80%)
Aug 25, 2023 204.73 205.63 200.65 203.90 780,935 +0.17(+0.08%)
Aug 24, 2023 205.53 207.03 203.62 203.73 1,143,079 -1.97(-0.96%)
Aug 23, 2023 202.25 206.08 200.12 205.70 1,180,541 +3.81(+1.89%)
Aug 22, 2023 200.67 202.45 199.31 201.88 1,429,649 +0.94(+0.47%)
Aug 21, 2023 197.87 204.16 197.86 200.94 1,453,277 +4.80(+2.44%)
Aug 18, 2023 194.72 197.21 193.53 196.15 1,745,531 -0.34(-0.17%)
Aug 17, 2023 200.91 204.39 196.21 196.49 1,467,922 -6.44(-3.18%)
Aug 16, 2023 205.42 211.52 202.03 202.93 1,437,961 -1.27(-0.62%)
Aug 15, 2023 206.87 208.35 203.74 204.20 1,120,055 -3.16(-1.53%)
Aug 14, 2023 204.60 208.66 202.86 207.36 1,183,630 +2.60(+1.27%)
Aug 11, 2023 201.20 205.60 201.20 204.76 1,159,381 +2.41(+1.19%)
Aug 10, 2023 200.93 204.20 199.69 202.36 938,386 +2.25(+1.12%)
Aug 09, 2023 202.61 203.67 199.42 200.11 1,366,983 -3.82(-1.87%)
Aug 08, 2023 202.40 204.21 200.72 203.93 1,005,308 -0.13(-0.06%)
Aug 07, 2023 204.67 208.07 200.33 204.06 1,258,669 +1.12(+0.55%)
Aug 04, 2023 203.81 208.25 201.14 202.94 1,599,815 -2.96(-1.44%)
Aug 03, 2023 202.85 208.07 202.49 205.89 1,761,640 +2.22(+1.09%)
Aug 02, 2023 203.12 206.35 202.60 203.67 1,413,298 -2.02(-0.98%)
Aug 01, 2023 209.11 209.69 199.06 205.69 2,188,283 -3.42(-1.64%)
Jul 31, 2023 212.85 213.97 206.91 209.11 1,488,474 -4.03(-1.89%)
Jul 28, 2023 209.38 213.75 206.52 213.14 2,088,511 +7.70(+3.75%)
Jul 27, 2023 211.58 211.58 203.83 205.44 1,989,592 -4.30(-2.05%)
Jul 26, 2023 202.38 211.02 199.99 209.74 2,656,087 +12.65(+6.42%)
Jul 25, 2023 194.75 198.98 194.12 197.08 1,755,046 +2.95(+1.52%)
Jul 24, 2023 189.72 194.78 187.69 194.14 1,809,377 -2.51(-1.28%)
Jul 21, 2023 197.43 201.55 195.48 196.65 4,664,322 -1.93(-0.97%)
Jul 20, 2023 197.31 202.53 196.08 198.57 2,589,141 +1.58(+0.80%)
Jul 19, 2023 196.93 199.08 195.32 197.00 2,414,477 +0.50(+0.25%)
Jul 18, 2023 199.39 205.16 196.20 196.50 3,152,197 +5.44(+2.85%)
Jul 17, 2023 186.75 192.37 186.30 191.06 1,743,471 +2.75(+1.46%)
Jul 14, 2023 187.70 189.00 187.35 188.31 1,044,292 +0.21(+0.11%)
Jul 13, 2023 189.14 189.25 186.20 188.10 1,408,517 +0.79(+0.42%)
Jul 12, 2023 190.04 190.29 185.00 187.31 1,435,445 -1.07(-0.57%)
Jul 11, 2023 186.63 188.98 185.42 188.38 1,820,680 +1.57(+0.84%)
Jul 10, 2023 185.36 188.28 183.34 186.81 1,360,389 +2.40(+1.30%)
Jul 07, 2023 184.14 188.71 183.92 184.41 1,899,754 +1.93(+1.06%)
Jul 06, 2023 181.14 183.27 180.41 182.47 1,326,020 -0.83(-0.45%)
Jul 05, 2023 181.07 185.43 180.70 183.31 1,438,733 -0.07(-0.04%)
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.