Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

219.31 -208.64 (-48.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 216.05 220.71 213.21 219.31 1,213,315 -208.64(-48.75%)
Mar 27, 2024 438.27 439.32 423.75 427.95 508,849 -5.37(-1.24%)
Mar 26, 2024 436.63 439.47 432.27 433.32 350,710 -1.71(-0.39%)
Mar 25, 2024 439.97 440.63 432.61 435.03 400,715 -6.04(-1.37%)
Mar 22, 2024 444.82 444.88 437.65 441.07 430,140 -3.75(-0.84%)
Mar 21, 2024 438.68 447.21 438.68 444.82 463,076 +10.56(+2.43%)
Mar 20, 2024 422.31 434.43 421.89 434.26 441,672 +10.19(+2.40%)
Mar 19, 2024 416.76 424.95 416.65 424.07 533,049 +5.33(+1.27%)
Mar 18, 2024 426.03 427.12 418.31 418.74 528,868 -2.37(-0.56%)
Mar 15, 2024 424.89 428.68 420.27 421.11 1,631,812 -5.46(-1.28%)
Mar 14, 2024 437.10 437.35 420.01 426.57 973,309 -7.25(-1.67%)
Mar 13, 2024 441.84 443.34 432.97 433.82 429,330 -7.21(-1.63%)
Mar 12, 2024 431.39 442.90 431.00 441.03 427,894 +8.15(+1.88%)
Mar 11, 2024 430.95 434.35 427.67 432.88 564,397 +4.59(+1.07%)
Mar 08, 2024 443.32 444.88 428.04 428.29 495,277 -14.78(-3.34%)
Mar 07, 2024 439.97 446.57 439.58 443.07 539,311 +7.61(+1.75%)
Mar 06, 2024 429.01 439.77 428.19 435.46 646,644 +5.38(+1.25%)
Mar 05, 2024 442.00 445.93 424.58 430.08 1,050,872 -15.63(-3.51%)
Mar 04, 2024 446.91 451.81 444.61 445.71 693,935 +1.95(+0.44%)
Mar 01, 2024 443.04 446.85 438.47 443.76 1,065,049 +1.80(+0.41%)
Feb 29, 2024 436.86 443.40 433.64 441.96 970,099 +9.57(+2.21%)
Feb 28, 2024 434.94 438.00 431.08 432.40 518,846 -8.15(-1.85%)
Feb 27, 2024 444.48 446.33 436.26 440.55 894,887 -4.82(-1.08%)
Feb 26, 2024 438.14 446.77 437.52 445.37 889,333 +5.66(+1.29%)
Feb 23, 2024 439.69 444.88 437.27 439.71 514,260 +3.29(+0.75%)
Feb 22, 2024 429.40 436.95 428.28 436.42 515,535 +12.50(+2.95%)
Feb 21, 2024 420.89 425.01 417.03 423.93 500,812 +5.00(+1.19%)
Feb 20, 2024 421.89 423.37 411.79 418.92 630,082 -4.04(-0.95%)
Feb 16, 2024 430.04 433.94 422.69 422.96 576,150 -8.87(-2.05%)
Feb 15, 2024 433.60 434.41 424.54 431.83 508,535 +1.20(+0.28%)
Feb 14, 2024 424.50 432.24 423.47 430.63 712,254 +7.18(+1.70%)
Feb 13, 2024 419.94 428.29 418.35 423.45 942,954 -5.15(-1.20%)
Feb 12, 2024 433.95 436.59 427.15 428.60 649,022 -6.22(-1.43%)
Feb 09, 2024 437.37 437.37 428.17 434.82 806,036 +0.17(+0.04%)
Feb 08, 2024 430.84 436.81 428.11 434.65 679,709 +2.71(+0.63%)
Feb 07, 2024 430.50 447.93 430.07 431.95 1,168,201 +6.89(+1.62%)
Feb 06, 2024 416.51 427.14 414.52 425.05 823,718 +11.10(+2.68%)
Feb 05, 2024 408.12 415.08 402.31 413.96 887,475 +5.74(+1.41%)
Feb 02, 2024 390.99 410.48 385.22 408.21 1,132,525 +16.48(+4.21%)
Feb 01, 2024 385.12 393.14 375.74 391.73 1,159,926 +1.17(+0.30%)
Jan 31, 2024 405.25 412.08 379.59 390.56 1,468,257 -4.84(-1.23%)
Jan 30, 2024 392.33 399.15 392.30 395.41 732,756 -1.36(-0.34%)
Jan 29, 2024 389.46 396.99 387.81 396.77 585,569 +4.56(+1.16%)
Jan 26, 2024 397.15 398.54 388.47 392.21 451,019 -2.77(-0.70%)
Jan 25, 2024 395.22 398.95 390.96 394.98 522,398 +3.75(+0.96%)
Jan 24, 2024 397.73 397.96 390.87 391.22 551,537 -2.56(-0.65%)
Jan 23, 2024 401.67 404.83 392.76 393.78 657,133 -7.46(-1.86%)
Jan 22, 2024 390.00 401.48 389.50 401.24 866,150 +14.46(+3.74%)
Jan 19, 2024 382.86 388.28 380.38 386.78 840,669 +4.82(+1.26%)
Jan 18, 2024 378.56 383.46 377.05 381.95 648,112 +4.53(+1.20%)
Jan 17, 2024 378.32 378.63 373.94 377.42 479,045 -4.93(-1.29%)
Jan 16, 2024 386.83 387.63 379.81 382.35 467,833 -6.06(-1.56%)
Jan 12, 2024 390.89 390.89 382.65 388.42 558,674 +0.03(+0.01%)
Jan 11, 2024 391.68 392.36 383.23 388.39 668,098 -2.18(-0.56%)
Jan 10, 2024 388.14 390.74 382.46 390.56 598,336 +0.26(+0.07%)
Jan 09, 2024 388.46 394.26 385.58 390.31 531,046 -1.95(-0.50%)
Jan 08, 2024 386.98 393.08 384.36 392.25 545,501 +8.93(+2.33%)
Jan 05, 2024 388.73 388.86 382.02 383.32 547,564 -5.48(-1.41%)
Jan 04, 2024 384.43 389.73 379.59 388.81 712,422 +4.13(+1.07%)
Jan 03, 2024 392.96 393.53 383.76 384.67 889,096 -12.61(-3.17%)
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.