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, 2023 321.49 331.84 320.01 331.40 963,750 +11.30(+3.53%)
Jan 30, 2023 322.22 327.91 319.29 320.11 830,994 -11.84(-3.57%)
Jan 27, 2023 315.54 336.10 315.54 331.95 1,125,719 +14.46(+4.55%)
Jan 26, 2023 322.39 323.86 312.77 317.49 744,934 -1.30(-0.41%)
Jan 25, 2023 314.00 320.88 312.32 318.79 555,936 -0.34(-0.11%)
Jan 24, 2023 320.25 321.75 316.74 319.13 467,026 -1.95(-0.61%)
Jan 23, 2023 316.37 325.71 314.69 321.08 741,135 +5.81(+1.84%)
Jan 20, 2023 310.58 315.42 307.52 315.27 648,770 +6.25(+2.02%)
Jan 19, 2023 310.09 316.22 308.58 309.03 740,001 -4.89(-1.56%)
Jan 18, 2023 314.74 327.95 313.70 313.92 870,809 +1.07(+0.34%)
Jan 17, 2023 316.24 317.74 310.57 312.85 694,031 -0.76(-0.24%)
Jan 13, 2023 307.35 314.81 307.35 313.61 680,169 +2.09(+0.67%)
Jan 12, 2023 309.51 312.25 304.41 311.52 509,103 +0.17(+0.05%)
Jan 11, 2023 307.50 313.24 306.87 311.35 613,797 +6.44(+2.11%)
Jan 10, 2023 302.21 305.16 299.78 304.91 464,112 +0.23(+0.08%)
Jan 09, 2023 302.70 311.02 301.11 304.68 1,060,516 +5.64(+1.89%)
Jan 06, 2023 284.13 300.38 283.24 299.04 1,060,943 +19.11(+6.83%)
Jan 05, 2023 283.45 284.33 278.69 279.93 592,459 -7.27(-2.53%)
Jan 04, 2023 283.67 288.74 282.64 287.20 732,729 +6.24(+2.22%)
Jan 03, 2023 284.43 284.92 278.45 280.96 443,593 -1.25(-0.44%)
Dec 30, 2022 281.47 285.00 278.63 282.22 518,918 -2.78(-0.98%)
Dec 29, 2022 283.78 289.00 282.71 285.00 433,962 +4.31(+1.53%)
Dec 28, 2022 285.26 286.91 280.44 280.69 331,259 -4.50(-1.58%)
Dec 27, 2022 284.79 287.10 283.03 285.19 529,612 +0.67(+0.23%)
Dec 23, 2022 280.44 285.73 279.45 284.52 432,848 +4.11(+1.46%)
Dec 22, 2022 282.43 283.32 275.96 280.42 595,357 -5.31(-1.86%)
Dec 21, 2022 287.39 289.15 281.50 285.73 786,356 +3.08(+1.09%)
Dec 20, 2022 287.00 287.46 280.84 282.64 660,392 -5.95(-2.06%)
Dec 19, 2022 293.36 293.43 286.36 288.59 816,445 -4.66(-1.59%)
Dec 16, 2022 292.62 300.29 290.77 293.25 2,142,638 -4.24(-1.42%)
Dec 15, 2022 303.07 304.10 295.35 297.49 1,127,498 -10.20(-3.32%)
Dec 14, 2022 302.63 311.20 301.95 307.69 1,290,041 +4.72(+1.56%)
Dec 13, 2022 317.76 320.02 300.56 302.97 1,193,551 +2.83(+0.94%)
Dec 12, 2022 291.38 302.51 289.39 300.14 918,091 +9.52(+3.27%)
Dec 09, 2022 284.89 292.30 283.43 290.62 1,059,592 +4.93(+1.73%)
Dec 08, 2022 283.54 288.15 283.43 285.69 537,571 +0.62(+0.22%)
Dec 07, 2022 283.85 287.84 283.32 285.07 345,389 -0.47(-0.16%)
Dec 06, 2022 287.02 287.13 282.44 285.54 593,954 -2.33(-0.81%)
Dec 05, 2022 296.10 299.13 285.89 287.86 707,294 -13.01(-4.32%)
Dec 02, 2022 293.62 303.04 291.13 300.87 559,898 +1.95(+0.65%)
Dec 01, 2022 300.30 300.33 291.70 298.92 861,179 -1.71(-0.57%)
Nov 30, 2022 289.57 301.59 284.95 300.63 1,126,115 +10.47(+3.61%)
Nov 29, 2022 289.19 290.91 285.31 290.16 596,169 +3.72(+1.30%)
Nov 28, 2022 290.10 294.57 286.02 286.43 683,570 -5.63(-1.93%)
Nov 25, 2022 292.88 295.63 291.80 292.07 228,616 -3.02(-1.02%)
Nov 23, 2022 294.29 298.55 290.80 295.09 597,182 +1.12(+0.38%)
Nov 22, 2022 299.73 299.73 292.33 293.96 862,018 -2.68(-0.90%)
Nov 21, 2022 296.37 298.44 294.04 296.65 505,031 +0.26(+0.09%)
Nov 18, 2022 300.78 301.90 292.20 296.39 972,938 -0.43(-0.14%)
Nov 17, 2022 299.03 299.03 289.76 296.81 1,057,628 -8.35(-2.73%)
Nov 16, 2022 313.48 313.72 304.60 305.16 757,835 -10.85(-3.43%)
Nov 15, 2022 318.22 321.21 312.94 316.01 892,908 +3.80(+1.22%)
Nov 14, 2022 309.48 319.09 308.80 312.21 926,879 +0.16(+0.05%)
Nov 11, 2022 308.28 316.91 305.94 312.06 1,274,983 +8.43(+2.77%)
Nov 10, 2022 298.32 304.25 294.37 303.63 1,449,900 +23.61(+8.43%)
Nov 09, 2022 284.26 289.52 278.94 280.02 906,807 -8.15(-2.83%)
Nov 08, 2022 282.83 289.63 280.36 288.16 1,437,918 +8.03(+2.87%)
Nov 07, 2022 272.26 282.16 271.33 280.13 841,220 +10.00(+3.70%)
Nov 04, 2022 264.56 270.24 262.94 270.13 739,307 +8.82(+3.38%)
Nov 03, 2022 254.64 263.92 250.97 261.31 838,335 +2.62(+1.01%)
Nov 02, 2022 269.43 272.69 258.17 258.69 1,067,409 -12.40(-4.57%)
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.