Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

427.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 265.78 275.99 262.29 272.81 885,026 +3.97(+1.48%)
Oct 28, 2022 264.53 270.03 261.14 268.83 680,570 +6.15(+2.34%)
Oct 27, 2022 270.58 274.93 259.50 262.68 1,241,104 -10.02(-3.68%)
Oct 26, 2022 284.77 284.77 261.79 272.71 1,605,270 +0.47(+0.17%)
Oct 25, 2022 267.63 276.25 267.53 272.24 1,078,605 +4.78(+1.79%)
Oct 24, 2022 260.91 269.14 258.75 267.46 855,220 +8.73(+3.38%)
Oct 21, 2022 255.81 259.08 251.62 258.73 1,219,216 +2.76(+1.08%)
Oct 20, 2022 257.80 263.35 248.74 255.97 1,115,172 -3.09(-1.19%)
Oct 19, 2022 265.01 265.87 257.04 259.06 797,793 -7.82(-2.93%)
Oct 18, 2022 272.04 275.63 264.69 266.88 860,985 +1.51(+0.57%)
Oct 17, 2022 265.07 269.89 264.64 265.37 967,653 +7.52(+2.92%)
Oct 14, 2022 271.05 272.37 257.50 257.84 809,513 -8.95(-3.36%)
Oct 13, 2022 261.62 271.60 255.13 266.80 1,635,351 -6.06(-2.22%)
Oct 12, 2022 268.72 274.11 264.34 272.86 1,026,725 +6.85(+2.57%)
Oct 11, 2022 263.02 269.63 262.46 266.01 1,382,407 -0.09(-0.03%)
Oct 10, 2022 260.62 267.31 257.13 266.10 1,311,470 +7.76(+3.00%)
Oct 07, 2022 269.34 270.60 257.45 258.34 1,161,431 -17.03(-6.18%)
Oct 06, 2022 269.93 277.11 268.98 275.37 968,730 +4.66(+1.72%)
Oct 05, 2022 261.40 273.80 261.40 270.71 775,558 -0.67(-0.25%)
Oct 04, 2022 266.85 272.17 264.87 271.38 1,395,821 +11.22(+4.31%)
Oct 03, 2022 249.42 261.76 249.42 260.16 1,022,012 +13.01(+5.27%)
Sep 30, 2022 252.94 255.30 246.90 247.14 800,912 -5.38(-2.13%)
Sep 29, 2022 251.28 253.64 250.22 252.52 680,278 -1.99(-0.78%)
Sep 28, 2022 248.95 256.01 246.92 254.51 700,317 +6.39(+2.57%)
Sep 27, 2022 249.20 251.71 245.25 248.12 934,010 +1.86(+0.75%)
Sep 26, 2022 246.40 251.39 244.82 246.26 688,170 -0.15(-0.06%)
Sep 23, 2022 239.67 246.63 238.43 246.41 1,120,219 +3.63(+1.49%)
Sep 22, 2022 247.97 248.82 241.97 242.78 677,836 -7.17(-2.87%)
Sep 21, 2022 254.86 257.99 249.86 249.96 739,214 -1.97(-0.78%)
Sep 20, 2022 254.13 255.48 249.23 251.92 739,616 -4.67(-1.82%)
Sep 19, 2022 250.34 257.26 249.77 256.59 822,768 +4.22(+1.67%)
Sep 16, 2022 247.25 253.33 242.94 252.37 2,004,642 -2.31(-0.91%)
Sep 15, 2022 258.60 260.59 253.25 254.69 786,129 -3.35(-1.30%)
Sep 14, 2022 260.13 260.15 255.46 258.03 620,165 -0.86(-0.33%)
Sep 13, 2022 265.15 267.63 257.95 258.90 1,095,503 -15.30(-5.58%)
Sep 12, 2022 267.71 276.73 267.45 274.20 816,226 +7.16(+2.68%)
Sep 09, 2022 259.75 267.30 259.75 267.03 760,345 +8.95(+3.47%)
Sep 08, 2022 260.29 260.47 254.14 258.08 1,192,896 -4.17(-1.59%)
Sep 07, 2022 270.65 270.65 257.96 262.25 1,366,258 -7.97(-2.95%)
Sep 06, 2022 272.29 274.96 268.59 270.22 833,694 +0.07(+0.03%)
Sep 02, 2022 278.50 279.16 267.83 270.15 646,937 -5.44(-1.97%)
Sep 01, 2022 267.01 275.82 265.21 275.59 926,614 +6.25(+2.32%)
Aug 31, 2022 276.62 276.62 266.81 269.34 1,106,356 -4.85(-1.77%)
Aug 30, 2022 278.41 279.61 270.76 274.19 922,163 -3.46(-1.25%)
Aug 29, 2022 281.71 282.42 277.13 277.65 628,941 -5.82(-2.05%)
Aug 26, 2022 296.76 300.35 282.98 283.47 824,978 -15.14(-5.07%)
Aug 25, 2022 291.71 298.68 289.38 298.61 615,391 +9.47(+3.27%)
Aug 24, 2022 291.09 292.70 288.27 289.15 591,286 -0.58(-0.20%)
Aug 23, 2022 289.33 292.31 287.96 289.72 482,475 +0.04(+0.01%)
Aug 22, 2022 290.31 292.71 287.73 289.68 807,967 -5.09(-1.73%)
Aug 19, 2022 297.73 298.25 292.81 294.77 673,631 -6.22(-2.07%)
Aug 18, 2022 300.35 304.49 299.81 301.00 513,474 +0.09(+0.03%)
Aug 17, 2022 302.33 303.52 294.14 300.91 958,480 -6.80(-2.21%)
Aug 16, 2022 308.93 311.10 305.96 307.70 523,758 -2.20(-0.71%)
Aug 15, 2022 311.92 313.79 306.95 309.91 700,553 -2.00(-0.64%)
Aug 12, 2022 314.74 316.57 309.24 311.91 729,563 -1.07(-0.34%)
Aug 11, 2022 315.03 321.25 312.38 312.98 858,613 +0.01(+0.00%)
Aug 10, 2022 306.82 314.71 304.32 312.97 896,675 +13.36(+4.46%)
Aug 09, 2022 303.18 305.13 297.00 299.62 875,535 -4.95(-1.63%)
Aug 08, 2022 302.01 307.45 300.84 304.57 758,187 +3.71(+1.23%)
Aug 05, 2022 292.48 301.03 292.04 300.86 656,559 +4.06(+1.37%)
Aug 04, 2022 293.51 296.93 291.02 296.80 534,022 +3.35(+1.14%)
Aug 03, 2022 293.72 295.21 289.86 293.44 733,063 +1.53(+0.52%)
Aug 02, 2022 300.91 300.91 291.64 291.92 1,140,445 -9.56(-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.