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 31, 2019 91.19 91.19 88.60 88.78 795,435 -2.34(-2.57%)
Jan 30, 2019 89.91 91.22 88.39 91.11 766,966 +1.93(+2.17%)
Jan 29, 2019 88.91 89.57 88.27 89.18 494,990 +0.57(+0.65%)
Jan 28, 2019 87.36 88.93 86.72 88.61 564,370 +0.72(+0.82%)
Jan 25, 2019 87.12 88.36 86.52 87.88 425,970 +1.95(+2.26%)
Jan 24, 2019 86.14 86.61 85.34 85.93 580,726 +0.42(+0.49%)
Jan 23, 2019 87.33 87.34 84.62 85.52 546,527 -1.28(-1.47%)
Jan 22, 2019 87.92 87.97 82.98 86.80 1,409,014 -2.44(-2.73%)
Jan 18, 2019 86.14 89.42 86.10 89.23 947,178 +4.18(+4.91%)
Jan 17, 2019 82.75 85.48 82.13 85.05 877,470 +2.31(+2.79%)
Jan 16, 2019 82.21 83.69 81.28 82.75 570,039 +0.55(+0.67%)
Jan 15, 2019 82.54 82.79 81.03 82.20 519,518 -0.04(-0.05%)
Jan 14, 2019 82.38 83.30 81.82 82.24 785,487 -1.25(-1.50%)
Jan 11, 2019 83.39 84.43 82.31 83.49 586,130 -0.15(-0.18%)
Jan 10, 2019 83.49 84.33 81.81 83.64 754,861 -0.06(-0.07%)
Jan 09, 2019 83.99 84.51 82.52 83.70 751,214 +0.04(+0.05%)
Jan 08, 2019 82.49 83.79 81.87 83.66 780,822 +2.41(+2.97%)
Jan 07, 2019 80.34 81.94 79.57 81.25 512,113 +0.93(+1.15%)
Jan 04, 2019 79.05 80.64 77.74 80.32 638,802 +2.68(+3.45%)
Jan 03, 2019 80.15 80.15 77.06 77.65 527,811 -2.96(-3.67%)
Jan 02, 2019 79.19 81.34 78.92 80.61 698,206 -0.05(-0.06%)
Dec 31, 2018 80.85 81.21 79.83 80.65 808,148 +0.57(+0.72%)
Dec 28, 2018 80.57 81.50 79.29 80.08 479,560 -0.43(-0.54%)
Dec 27, 2018 77.58 80.55 77.41 80.51 724,630 +1.84(+2.33%)
Dec 26, 2018 75.66 78.78 75.11 78.67 741,021 +3.19(+4.22%)
Dec 24, 2018 77.19 77.45 75.37 75.48 398,409 -2.45(-3.14%)
Dec 21, 2018 79.54 80.79 77.56 77.93 1,557,348 -0.93(-1.18%)
Dec 20, 2018 78.96 80.79 77.87 78.87 740,756 -0.74(-0.93%)
Dec 19, 2018 81.78 83.16 79.23 79.61 722,276 -2.27(-2.78%)
Dec 18, 2018 82.20 83.34 80.88 81.88 650,683 +0.62(+0.76%)
Dec 17, 2018 80.27 82.33 79.50 81.26 844,221 +0.65(+0.80%)
Dec 14, 2018 81.64 83.52 80.27 80.61 852,093 -2.02(-2.44%)
Dec 13, 2018 85.13 85.30 82.13 82.63 618,518 -2.42(-2.85%)
Dec 12, 2018 86.57 86.74 85.03 85.05 877,748 +0.35(+0.41%)
Dec 11, 2018 86.37 86.95 84.00 84.71 927,371 -0.03(-0.04%)
Dec 10, 2018 83.43 85.33 82.59 84.74 1,275,886 +0.65(+0.78%)
Dec 07, 2018 88.17 88.96 83.56 84.09 1,210,845 -3.55(-4.05%)
Dec 06, 2018 83.11 87.91 82.24 87.64 1,586,723 +3.04(+3.59%)
Dec 04, 2018 87.72 87.81 82.01 84.60 1,542,357 -3.80(-4.30%)
Dec 03, 2018 90.89 91.34 87.95 88.40 650,369 -0.81(-0.91%)
Nov 30, 2018 88.08 90.55 87.73 89.21 1,255,129 +1.12(+1.27%)
Nov 29, 2018 89.34 89.38 87.66 88.09 691,714 -1.50(-1.68%)
Nov 28, 2018 87.11 89.70 86.44 89.59 661,901 +3.04(+3.51%)
Nov 27, 2018 86.66 87.13 85.45 86.55 1,297,615 -0.47(-0.54%)
Nov 26, 2018 85.14 87.35 84.89 87.02 1,000,651 +2.81(+3.33%)
Nov 23, 2018 83.72 85.27 83.51 84.21 354,360 -0.40(-0.47%)
Nov 21, 2018 84.61 84.61 84.61 0 +1.78(+2.15%)
Nov 20, 2018 86.09 86.36 82.76 82.83 998,668 -4.80(-5.48%)
Nov 19, 2018 87.50 88.93 86.14 87.63 814,489 -0.22(-0.25%)
Nov 16, 2018 88.33 89.14 87.08 87.85 635,764 -0.95(-1.07%)
Nov 15, 2018 86.43 89.38 86.15 88.80 776,595 +1.87(+2.15%)
Nov 14, 2018 86.62 87.81 86.02 86.92 703,148 +1.12(+1.30%)
Nov 13, 2018 86.85 88.04 85.33 85.81 863,643 -0.59(-0.69%)
Nov 12, 2018 87.79 88.68 86.21 86.40 876,998 -1.67(-1.90%)
Nov 09, 2018 89.43 89.43 86.55 88.07 1,373,453 -1.92(-2.14%)
Nov 08, 2018 91.23 92.87 88.98 90.00 907,889 -1.56(-1.70%)
Nov 07, 2018 90.31 92.22 90.17 91.56 1,132,016 +2.34(+2.62%)
Nov 06, 2018 86.97 89.63 86.97 89.22 1,118,056 +1.96(+2.24%)
Nov 05, 2018 87.36 88.05 85.22 87.26 888,735 +0.10(+0.12%)
Nov 02, 2018 87.94 89.30 85.98 87.16 1,012,962 +0.01(+0.01%)
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.