Old Dominion Freight Line Inc (NQ: ODFL )

296.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 298.95 300.91 295.94 296.73 561,143 -1.47(-0.49%)
Sep 21, 2021 294.81 300.08 292.84 298.20 917,117 +6.71(+2.30%)
Sep 20, 2021 284.59 291.69 283.83 291.49 643,702 +1.84(+0.64%)
Sep 17, 2021 290.69 291.96 287.99 289.65 989,106 -1.85(-0.63%)
Sep 16, 2021 291.05 292.82 290.16 291.50 430,666 +0.72(+0.25%)
Sep 15, 2021 289.49 293.42 285.24 290.78 712,124 +2.12(+0.73%)
Sep 14, 2021 291.10 291.10 287.92 288.66 569,003 -1.21(-0.42%)
Sep 13, 2021 294.25 294.25 287.36 289.87 621,341 -1.60(-0.55%)
Sep 10, 2021 291.91 294.07 290.82 291.47 690,256 +1.82(+0.63%)
Sep 09, 2021 296.49 296.79 285.46 289.65 1,179,693 -10.08(-3.36%)
Sep 08, 2021 301.50 301.50 295.70 299.73 603,212 -2.23(-0.74%)
Sep 07, 2021 301.79 303.95 299.73 301.96 683,242 +0.81(+0.27%)
Sep 03, 2021 300.13 304.22 297.71 301.15 456,885 +1.26(+0.42%)
Sep 02, 2021 294.00 300.00 293.17 299.89 636,188 +7.00(+2.39%)
Sep 01, 2021 289.91 293.91 285.88 292.89 565,567 +4.17(+1.44%)
Aug 31, 2021 293.58 294.77 288.15 288.72 1,011,163 -5.12(-1.74%)
Aug 30, 2021 289.78 294.49 287.76 293.84 429,803 +4.06(+1.40%)
Aug 27, 2021 286.42 292.57 285.15 289.78 438,255 +3.68(+1.29%)
Aug 26, 2021 287.67 287.67 283.75 286.10 458,539 +0.04(+0.01%)
Aug 25, 2021 284.75 287.37 284.73 286.06 350,486 +0.53(+0.19%)
Aug 24, 2021 285.28 287.08 283.91 285.53 266,605 +1.39(+0.49%)
Aug 23, 2021 283.38 286.93 282.86 284.14 355,171 +1.63(+0.58%)
Aug 20, 2021 279.88 283.99 279.31 282.51 391,877 +3.00(+1.07%)
Aug 19, 2021 274.03 279.83 272.73 279.51 500,633 +3.04(+1.10%)
Aug 18, 2021 278.34 282.14 276.02 276.47 563,618 -3.33(-1.19%)
Aug 17, 2021 280.85 280.85 275.21 279.80 333,948 -1.88(-0.67%)
Aug 16, 2021 279.44 281.85 277.01 281.68 342,890 +0.68(+0.24%)
Aug 13, 2021 278.80 281.68 277.56 281.00 329,153 +1.95(+0.70%)
Aug 12, 2021 275.53 280.16 275.53 279.05 317,770 +2.72(+0.98%)
Aug 11, 2021 272.53 276.58 272.00 276.33 412,107 +3.92(+1.44%)
Aug 10, 2021 272.69 275.42 271.75 272.41 414,893 +0.22(+0.08%)
Aug 09, 2021 272.90 273.22 269.92 272.19 292,859 -0.53(-0.19%)
Aug 06, 2021 272.97 273.88 271.20 272.72 262,940 +0.53(+0.19%)
Aug 05, 2021 271.90 274.79 270.89 272.19 388,375 +1.83(+0.68%)
Aug 04, 2021 273.98 274.12 269.72 270.36 489,829 -3.57(-1.30%)
Aug 03, 2021 265.49 273.94 265.31 273.93 530,659 +7.14(+2.68%)
Aug 02, 2021 269.22 270.40 266.32 266.79 442,723 -2.36(-0.88%)
Jul 30, 2021 267.17 269.81 265.69 269.15 506,974 +1.16(+0.43%)
Jul 29, 2021 260.88 272.21 259.75 267.99 672,741 +8.96(+3.46%)
Jul 28, 2021 253.46 259.34 250.30 259.03 826,037 -0.24(-0.09%)
Jul 27, 2021 257.76 262.45 256.33 259.27 786,800 +0.49(+0.19%)
Jul 26, 2021 261.16 263.07 258.17 258.78 450,281 -2.30(-0.88%)
Jul 23, 2021 255.51 261.50 254.43 261.08 416,807 +5.74(+2.25%)
Jul 22, 2021 255.27 256.43 254.20 255.34 290,276 +0.93(+0.37%)
Jul 21, 2021 253.97 254.89 250.88 254.41 432,820 +1.37(+0.54%)
Jul 20, 2021 250.80 255.29 250.05 253.04 572,224 +2.89(+1.16%)
Jul 19, 2021 250.54 250.94 246.68 250.15 583,205 -3.79(-1.49%)
Jul 16, 2021 258.82 260.04 253.46 253.94 749,794 -4.87(-1.88%)
Jul 15, 2021 256.53 261.34 255.62 258.81 413,329 +0.05(+0.02%)
Jul 14, 2021 258.02 260.05 255.95 258.76 498,118 +1.18(+0.46%)
Jul 13, 2021 259.11 259.33 255.82 257.58 502,244 -0.04(-0.02%)
Jul 12, 2021 259.72 260.59 256.05 257.62 655,792 -2.96(-1.14%)
Jul 09, 2021 259.37 261.13 257.84 260.58 638,679 +4.14(+1.61%)
Jul 08, 2021 255.34 259.04 251.48 256.44 600,134 -2.73(-1.05%)
Jul 07, 2021 255.24 259.59 254.54 259.17 652,537 +4.64(+1.82%)
Jul 06, 2021 257.88 258.86 251.50 254.53 691,170 -3.47(-1.34%)
Jul 02, 2021 259.11 259.61 257.38 258.00 490,496 +0.00(+0.00%)
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.