Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

196.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 166.78 170.04 165.29 169.79 1,545,328 +3.60(+2.17%)
Mar 30, 2023 166.77 167.13 165.47 166.19 965,747 +1.11(+0.67%)
Mar 29, 2023 167.31 167.59 164.22 165.08 1,034,709 -0.32(-0.20%)
Mar 28, 2023 165.83 167.65 164.52 165.40 794,019 -1.23(-0.74%)
Mar 27, 2023 165.43 167.70 164.82 166.63 1,332,902 +2.49(+1.51%)
Mar 24, 2023 162.54 164.53 159.84 164.14 1,308,715 +0.00(+0.00%)
Mar 23, 2023 165.30 168.92 163.42 164.14 1,282,529 -0.66(-0.40%)
Mar 22, 2023 166.53 169.29 164.75 164.80 1,219,764 -2.66(-1.59%)
Mar 21, 2023 168.80 170.31 166.81 167.46 1,036,217 +1.35(+0.82%)
Mar 20, 2023 165.30 167.22 162.59 166.10 1,307,615 +0.93(+0.56%)
Mar 17, 2023 167.88 169.07 164.42 165.17 2,524,901 -2.96(-1.76%)
Mar 16, 2023 164.30 169.36 163.90 168.13 1,622,024 +2.51(+1.52%)
Mar 15, 2023 164.39 166.02 162.00 165.62 1,213,405 -0.56(-0.34%)
Mar 14, 2023 166.45 170.29 162.40 166.18 1,677,701 +2.18(+1.33%)
Mar 13, 2023 164.41 166.53 161.07 164.00 2,261,538 -3.56(-2.12%)
Mar 10, 2023 170.85 172.01 166.19 167.56 1,290,990 -3.29(-1.93%)
Mar 09, 2023 175.95 176.54 170.63 170.85 1,150,521 -3.72(-2.13%)
Mar 08, 2023 174.18 175.32 171.97 174.57 1,033,575 +0.32(+0.18%)
Mar 07, 2023 175.78 176.67 173.56 174.26 1,193,100 -1.57(-0.89%)
Mar 06, 2023 175.97 178.60 175.32 175.83 1,428,083 -1.05(-0.59%)
Mar 03, 2023 176.50 178.22 174.20 176.88 2,060,261 +0.15(+0.08%)
Mar 02, 2023 167.52 177.92 167.02 176.73 1,989,057 +8.05(+4.77%)
Mar 01, 2023 169.18 171.23 168.24 168.68 1,171,757 -0.32(-0.19%)
Feb 28, 2023 169.20 172.13 168.61 169.01 1,755,088 -1.46(-0.86%)
Feb 27, 2023 171.78 172.45 169.96 170.47 952,194 +1.42(+0.84%)
Feb 24, 2023 168.13 170.72 166.89 169.05 1,434,379 -2.86(-1.66%)
Feb 23, 2023 172.03 173.06 169.59 171.90 881,767 +1.63(+0.96%)
Feb 22, 2023 171.50 173.25 169.75 170.28 1,316,556 -0.34(-0.20%)
Feb 21, 2023 175.09 175.16 170.15 170.62 1,290,761 -6.04(-3.42%)
Feb 17, 2023 174.57 177.10 173.20 176.66 1,309,838 +1.45(+0.83%)
Feb 16, 2023 173.98 177.15 173.14 175.22 1,440,993 -2.63(-1.48%)
Feb 15, 2023 176.18 178.49 175.39 177.84 1,162,484 -0.74(-0.41%)
Feb 14, 2023 175.97 179.03 174.36 178.58 1,222,725 +1.36(+0.77%)
Feb 13, 2023 174.29 177.31 172.27 177.22 1,935,006 +3.47(+1.99%)
Feb 10, 2023 174.56 176.33 172.92 173.76 1,785,748 -2.99(-1.69%)
Feb 09, 2023 183.02 183.17 175.98 176.74 1,842,934 -5.43(-2.98%)
Feb 08, 2023 182.89 184.38 180.23 182.17 1,412,377 +0.10(+0.05%)
Feb 07, 2023 182.62 184.65 179.52 182.07 3,130,477 -1.93(-1.05%)
Feb 06, 2023 184.83 185.78 182.55 184.00 1,849,586 -0.72(-0.39%)
Feb 03, 2023 181.74 187.10 178.09 184.71 2,046,517 -0.20(-0.11%)
Feb 02, 2023 185.83 190.09 183.59 184.91 3,824,400 +1.89(+1.03%)
Feb 01, 2023 174.25 186.27 173.30 183.03 5,321,242 +17.12(+10.32%)
Jan 31, 2023 160.95 166.13 160.20 165.91 1,925,078 +5.66(+3.53%)
Jan 30, 2023 161.31 164.16 159.85 160.25 1,659,900 -5.93(-3.57%)
Jan 27, 2023 157.97 168.26 157.97 166.18 2,248,609 +7.24(+4.55%)
Jan 26, 2023 161.40 162.13 156.58 158.94 1,487,997 -0.65(-0.41%)
Jan 25, 2023 157.20 160.64 156.36 159.60 1,110,476 -0.17(-0.11%)
Jan 24, 2023 160.33 161.08 158.57 159.77 932,879 -0.98(-0.61%)
Jan 23, 2023 158.38 163.06 157.55 160.74 1,480,409 +2.91(+1.84%)
Jan 20, 2023 155.49 157.91 153.96 157.83 1,295,910 +3.13(+2.02%)
Jan 19, 2023 155.24 158.31 154.48 154.71 1,478,143 -2.45(-1.56%)
Jan 18, 2023 157.57 164.18 157.05 157.16 1,739,431 +0.54(+0.34%)
Jan 17, 2023 158.32 159.07 155.48 156.62 1,386,318 -0.38(-0.24%)
Jan 13, 2023 153.87 157.60 153.87 157.00 1,358,630 +1.04(+0.67%)
Jan 12, 2023 154.95 156.32 152.40 155.96 1,016,927 +0.09(+0.05%)
Jan 11, 2023 153.95 156.82 153.63 155.87 1,226,053 +3.23(+2.11%)
Jan 10, 2023 151.30 152.77 150.08 152.65 927,058 +0.11(+0.08%)
Jan 09, 2023 151.54 155.70 150.75 152.53 2,118,368 +2.82(+1.89%)
Jan 06, 2023 142.25 150.38 141.80 149.71 2,119,219 +9.57(+6.83%)
Jan 05, 2023 141.90 142.35 139.52 140.14 1,183,429 -3.64(-2.53%)
Jan 04, 2023 142.01 144.55 141.50 143.78 1,463,617 +3.12(+2.22%)
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.