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 30, 2021 146.53 147.65 141.72 142.04 1,740,787 -3.57(-2.45%)
Sep 29, 2021 147.05 147.63 144.56 145.61 920,688 -0.17(-0.12%)
Sep 28, 2021 147.25 147.33 145.10 145.78 936,386 -2.49(-1.68%)
Sep 27, 2021 150.32 151.03 147.90 148.27 923,755 -2.21(-1.47%)
Sep 24, 2021 148.43 150.59 147.71 150.48 810,297 +1.64(+1.10%)
Sep 23, 2021 148.15 150.27 148.14 148.84 1,053,257 +1.46(+0.99%)
Sep 22, 2021 148.48 149.46 146.99 147.38 1,129,791 -0.73(-0.49%)
Sep 21, 2021 146.43 149.04 145.45 148.11 1,846,501 +3.33(+2.30%)
Sep 20, 2021 141.35 144.88 140.97 144.78 1,296,014 +0.91(+0.64%)
Sep 17, 2021 144.38 145.01 143.04 143.86 1,991,442 -0.92(-0.63%)
Sep 16, 2021 144.56 145.44 144.12 144.78 867,092 +0.36(+0.25%)
Sep 15, 2021 143.78 145.74 141.67 144.42 1,433,773 +1.05(+0.73%)
Sep 14, 2021 144.58 144.58 143.00 143.37 1,145,617 -0.60(-0.42%)
Sep 13, 2021 146.15 146.15 142.72 143.97 1,250,993 -0.79(-0.55%)
Sep 10, 2021 144.99 146.06 144.44 144.77 1,389,744 +0.90(+0.63%)
Sep 09, 2021 147.26 147.41 141.78 143.86 2,375,165 -5.01(-3.36%)
Sep 08, 2021 149.75 149.75 146.87 148.87 1,214,492 -1.11(-0.74%)
Sep 07, 2021 149.89 150.97 148.87 149.98 1,375,623 +0.40(+0.27%)
Sep 03, 2021 149.07 151.10 147.87 149.57 919,881 +0.63(+0.42%)
Sep 02, 2021 146.02 149.00 145.61 148.95 1,280,885 +3.48(+2.39%)
Sep 01, 2021 143.99 145.98 141.99 145.47 1,138,699 +2.07(+1.44%)
Aug 31, 2021 145.81 146.40 143.12 143.40 2,035,851 -2.49(-1.71%)
Aug 30, 2021 143.88 146.22 142.88 145.89 865,649 +2.02(+1.40%)
Aug 27, 2021 142.21 145.26 141.58 143.88 882,672 +1.83(+1.29%)
Aug 26, 2021 142.83 142.83 140.88 142.05 923,525 +0.02(+0.01%)
Aug 25, 2021 141.38 142.68 141.37 142.03 705,900 +0.26(+0.19%)
Aug 24, 2021 141.64 142.54 140.96 141.77 536,958 +0.69(+0.49%)
Aug 23, 2021 140.70 142.46 140.44 141.08 715,336 +0.81(+0.58%)
Aug 20, 2021 138.96 141.00 138.68 140.27 789,264 +1.49(+1.07%)
Aug 19, 2021 136.06 138.94 135.41 138.78 1,008,305 +1.51(+1.10%)
Aug 18, 2021 138.20 140.09 137.05 137.27 1,135,161 -1.65(-1.19%)
Aug 17, 2021 139.44 139.44 136.65 138.92 672,591 -0.93(-0.67%)
Aug 16, 2021 138.75 139.94 137.54 139.86 690,601 +0.34(+0.24%)
Aug 13, 2021 138.43 139.86 137.81 139.52 662,934 +0.97(+0.70%)
Aug 12, 2021 136.80 139.10 136.80 138.55 640,008 +1.35(+0.98%)
Aug 11, 2021 135.31 137.32 135.05 137.20 830,008 +1.95(+1.44%)
Aug 10, 2021 135.39 136.75 134.93 135.25 835,619 +0.11(+0.08%)
Aug 09, 2021 135.50 135.66 134.02 135.15 589,836 -0.26(-0.19%)
Aug 06, 2021 135.53 135.98 134.65 135.41 529,577 +0.26(+0.19%)
Aug 05, 2021 135.00 136.44 134.50 135.15 782,211 +0.91(+0.68%)
Aug 04, 2021 136.03 136.11 133.92 134.24 986,545 -1.77(-1.30%)
Aug 03, 2021 131.82 136.01 131.73 136.01 1,068,779 +3.54(+2.68%)
Aug 02, 2021 133.67 134.26 132.23 132.46 891,671 -1.17(-0.88%)
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%)
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.