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 (%)
Jan 30, 2009 7.761 7.764 7.190 7.225 4,461,237 -0.42(-5.54%)
Jan 29, 2009 7.081 7.668 6.793 7.648 6,316,296 +0.86(+12.60%)
Jan 28, 2009 6.375 6.919 6.306 6.793 2,229,462 +0.55(+8.86%)
Jan 27, 2009 6.228 6.392 6.145 6.240 2,918,192 +0.05(+0.88%)
Jan 26, 2009 6.237 6.473 6.029 6.185 1,268,183 -0.10(-1.56%)
Jan 23, 2009 6.303 6.510 6.217 6.283 1,394,398 -0.15(-2.29%)
Jan 22, 2009 6.338 6.559 6.202 6.430 1,688,089 -0.08(-1.24%)
Jan 21, 2009 6.327 6.556 6.156 6.510 2,934,417 +0.41(+6.75%)
Jan 20, 2009 6.407 6.459 6.078 6.098 2,847,539 -0.39(-6.08%)
Jan 16, 2009 6.775 6.845 6.205 6.493 1,807,154 -0.18(-2.72%)
Jan 15, 2009 6.355 6.773 6.222 6.675 1,756,447 +0.34(+5.32%)
Jan 14, 2009 6.626 6.914 6.297 6.338 2,017,334 -0.37(-5.58%)
Jan 13, 2009 6.709 6.839 6.626 6.712 2,308,165 -0.04(-0.60%)
Jan 12, 2009 7.104 7.305 6.706 6.752 2,207,069 -0.39(-5.41%)
Jan 09, 2009 7.507 7.527 7.036 7.138 3,953,918 -0.41(-5.49%)
Jan 08, 2009 7.795 7.879 7.452 7.553 2,883,318 -0.25(-3.21%)
Jan 07, 2009 7.905 8.095 7.781 7.804 5,422,434 -0.20(-2.52%)
Jan 06, 2009 7.925 8.098 7.841 8.005 1,941,881 +0.20(+2.58%)
Jan 05, 2009 8.458 8.458 7.663 7.804 3,058,244 -0.63(-7.42%)
Jan 02, 2009 8.207 8.498 8.031 8.429 2,152,388 +0.23(+2.81%)
Dec 31, 2008 7.807 8.415 7.807 8.199 3,487,277 +0.41(+5.29%)
Dec 30, 2008 7.225 7.824 7.110 7.787 1,847,060 +0.64(+8.95%)
Dec 29, 2008 7.144 7.231 7.026 7.147 1,002,123 -0.02(-0.32%)
Dec 26, 2008 7.078 7.199 6.994 7.170 571,893 +0.14(+1.97%)
Dec 24, 2008 6.945 7.092 6.827 7.032 1,031,616 +0.15(+2.18%)
Dec 23, 2008 6.842 7.150 6.626 6.882 3,378,435 -0.30(-4.13%)
Dec 22, 2008 7.340 7.340 6.963 7.179 1,981,135 -0.10(-1.35%)
Dec 19, 2008 7.167 7.513 6.882 7.277 3,723,899 +0.28(+3.95%)
Dec 18, 2008 7.208 7.213 6.905 7.000 2,636,046 -0.22(-3.07%)
Dec 17, 2008 6.531 7.354 6.519 7.222 4,578,247 +0.58(+8.72%)
Dec 16, 2008 6.150 6.675 6.136 6.643 2,313,102 +0.62(+10.28%)
Dec 15, 2008 5.983 6.139 5.900 6.024 1,846,328 +0.05(+0.77%)
Dec 12, 2008 6.047 6.081 5.813 5.977 2,875,601 +0.05(+0.83%)
Dec 11, 2008 6.721 6.870 5.856 5.928 3,604,390 -0.90(-13.20%)
Dec 10, 2008 6.654 6.945 6.502 6.830 2,503,728 +0.20(+2.95%)
Dec 09, 2008 6.931 6.934 6.444 6.634 4,070,414 -0.64(-8.79%)
Dec 08, 2008 7.020 7.516 6.896 7.274 3,563,522 +0.52(+7.68%)
Dec 05, 2008 6.306 6.819 5.741 6.755 5,465,829 +0.31(+4.78%)
Dec 04, 2008 6.652 6.925 6.338 6.447 2,529,236 -0.33(-4.89%)
Dec 03, 2008 6.577 6.922 6.436 6.778 2,014,734 +0.14(+2.17%)
Dec 02, 2008 6.591 6.747 6.346 6.634 2,027,641 +0.23(+3.55%)
Dec 01, 2008 6.813 6.813 6.343 6.407 2,421,859 -0.45(-6.55%)
Nov 28, 2008 6.827 6.917 6.721 6.856 486,928 -0.06(-0.83%)
Nov 26, 2008 6.306 6.922 6.306 6.914 1,139,215 +0.44(+6.76%)
Nov 25, 2008 6.631 6.631 6.191 6.476 1,775,016 -0.12(-1.83%)
Nov 24, 2008 6.251 6.675 6.217 6.597 1,364,350 +0.41(+6.56%)
Nov 21, 2008 5.525 6.208 5.321 6.191 2,967,881 +0.71(+12.87%)
Nov 20, 2008 5.744 5.888 5.349 5.485 2,912,131 -0.14(-2.41%)
Nov 19, 2008 6.188 6.447 5.586 5.620 2,466,269 -0.58(-9.42%)
Nov 18, 2008 6.686 6.750 6.009 6.205 2,653,295 -0.43(-6.47%)
Nov 17, 2008 6.827 6.951 6.556 6.634 1,570,230 -0.24(-3.52%)
Nov 14, 2008 7.208 7.213 6.827 6.876 1,953,367 -0.42(-5.76%)
Nov 13, 2008 6.810 7.334 6.484 7.297 2,177,763 +0.51(+7.56%)
Nov 12, 2008 7.115 7.294 6.758 6.784 1,491,589 -0.47(-6.51%)
Nov 11, 2008 7.415 7.415 7.061 7.257 1,511,296 -0.24(-3.19%)
Nov 10, 2008 7.565 7.717 7.242 7.496 1,674,558 +0.10(+1.32%)
Nov 07, 2008 7.516 7.588 7.176 7.398 1,095,024 +0.17(+2.31%)
Nov 06, 2008 7.847 8.020 7.228 7.231 1,723,164 -0.39(-5.14%)
Nov 05, 2008 8.328 8.458 7.568 7.622 2,321,756 -0.85(-10.03%)
Nov 04, 2008 8.812 8.815 8.317 8.472 1,917,810 -0.14(-1.57%)
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.