Old Dominion Freight Line Inc (NQ: ODFL )

287.54 USD +1.56 (+0.55%)
Streaming Delayed Price Updated: 2:12 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 295.95 298.35 285.00 285.98 911,232 -6.09(-2.09%)
Jan 26, 2022 302.39 305.49 290.30 292.07 1,009,921 -7.90(-2.63%)
Jan 25, 2022 303.12 305.70 296.99 299.97 855,917 -9.08(-2.94%)
Jan 24, 2022 294.98 310.22 293.06 309.05 1,431,454 +12.24(+4.12%)
Jan 21, 2022 306.40 307.13 296.08 296.81 6,765,533 -10.18(-3.32%)
Jan 20, 2022 314.36 318.60 306.50 306.99 1,345,601 -5.44(-1.74%)
Jan 19, 2022 314.63 317.99 311.06 312.43 768,854 -1.33(-0.42%)
Jan 18, 2022 310.41 317.44 310.41 313.76 968,934 -2.36(-0.75%)
Jan 14, 2022 316.12 0 -1.71(-0.54%)
Jan 13, 2022 326.86 327.26 316.45 317.83 914,855 -6.47(-2.00%)
Jan 12, 2022 328.00 328.32 318.39 324.30 1,133,866 -1.17(-0.36%)
Jan 11, 2022 325.81 327.02 318.19 325.47 883,119 -4.70(-1.42%)
Jan 10, 2022 329.35 330.61 322.08 330.17 960,198 -2.43(-0.73%)
Jan 07, 2022 340.78 341.73 331.27 332.60 1,010,282 -9.59(-2.80%)
Jan 06, 2022 341.10 343.51 337.52 342.19 768,058 -0.09(-0.03%)
Jan 05, 2022 354.00 354.94 341.44 342.28 891,584 -12.70(-3.58%)
Jan 04, 2022 347.12 356.42 344.07 354.98 862,884 +8.61(+2.49%)
Jan 03, 2022 358.06 360.00 342.11 346.37 788,415 -12.01(-3.35%)
Dec 31, 2021 356.02 359.69 356.02 358.38 294,767 +2.11(+0.59%)
Dec 30, 2021 362.92 362.92 355.92 356.27 244,062 -4.54(-1.26%)
Dec 29, 2021 357.13 361.67 355.76 360.81 270,915 +4.17(+1.17%)
Dec 28, 2021 356.52 358.51 355.02 356.64 370,635 +1.04(+0.29%)
Dec 27, 2021 349.33 355.87 349.33 355.60 300,589 +7.29(+2.09%)
Dec 23, 2021 344.96 349.34 344.65 348.31 393,883 +4.28(+1.24%)
Dec 22, 2021 339.04 344.63 338.40 344.03 595,978 +4.59(+1.35%)
Dec 21, 2021 336.36 339.89 331.85 339.44 545,467 +5.59(+1.67%)
Dec 20, 2021 335.57 338.50 327.19 333.85 786,423 -6.77(-1.99%)
Dec 17, 2021 350.00 350.07 338.57 340.62 1,185,691 -10.58(-3.01%)
Dec 16, 2021 355.69 359.75 350.17 351.20 741,695 -2.37(-0.67%)
Dec 15, 2021 353.89 356.44 349.98 353.57 571,158 +1.49(+0.42%)
Dec 14, 2021 356.95 358.01 346.25 352.08 588,389 -6.84(-1.91%)
Dec 13, 2021 360.69 361.42 348.67 358.92 885,500 +2.63(+0.74%)
Dec 10, 2021 356.37 360.27 354.76 356.29 655,918 +1.54(+0.43%)
Dec 09, 2021 356.59 361.68 354.37 354.75 662,453 -2.06(-0.58%)
Dec 08, 2021 364.36 370.28 356.06 356.81 765,505 -7.19(-1.98%)
Dec 07, 2021 356.68 373.58 355.58 364.00 1,005,019 +10.87(+3.08%)
Dec 06, 2021 360.54 361.93 348.35 353.13 808,712 -5.85(-1.63%)
Dec 03, 2021 358.20 363.46 352.59 358.98 633,690 +1.93(+0.54%)
Dec 02, 2021 350.13 358.58 346.01 357.05 630,824 +6.63(+1.89%)
Dec 01, 2021 359.73 363.22 350.36 350.42 936,757 -4.75(-1.34%)
Nov 30, 2021 357.35 358.90 352.96 355.17 1,305,129 -2.05(-0.57%)
Nov 29, 2021 358.81 364.83 358.81 357.22 688,148 +5.16(+1.47%)
Nov 26, 2021 352.54 359.04 350.01 352.06 372,436 -7.04(-1.96%)
Nov 24, 2021 353.06 359.43 349.66 359.10 442,760 +4.15(+1.17%)
Nov 23, 2021 353.71 357.58 349.54 354.95 555,213 +0.58(+0.16%)
Nov 22, 2021 354.41 359.94 353.03 354.37 480,172 +2.55(+0.72%)
Nov 19, 2021 351.57 354.32 349.18 351.82 746,417 -0.18(-0.05%)
Nov 18, 2021 361.13 362.51 351.71 352.00 794,336 -9.15(-2.53%)
Nov 17, 2021 361.19 363.04 354.65 361.15 488,145 -0.20(-0.06%)
Nov 16, 2021 358.00 364.07 356.08 361.35 567,847 +1.67(+0.46%)
Nov 15, 2021 357.21 360.52 355.40 359.68 492,785 +2.30(+0.64%)
Nov 12, 2021 350.00 361.60 349.76 357.38 522,405 +8.01(+2.29%)
Nov 11, 2021 346.90 349.69 345.06 349.37 297,302 +4.36(+1.26%)
Nov 10, 2021 351.94 345.01 499,827 -6.93(-1.97%)
Nov 09, 2021 346.86 353.54 346.86 351.94 704,617 +0.49(+0.14%)
Nov 08, 2021 349.90 352.00 344.45 351.45 523,890 +2.62(+0.75%)
Nov 05, 2021 357.03 360.64 339.52 348.83 844,910 -6.43(-1.81%)
Nov 04, 2021 348.68 358.54 346.58 355.26 655,675 +6.93(+1.99%)
Nov 03, 2021 346.19 349.18 342.25 348.33 545,564 +1.42(+0.41%)
Nov 02, 2021 345.18 349.41 342.88 346.91 476,217 +1.98(+0.57%)
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.