Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

204.52 +7.77 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 204.57 206.12 201.39 202.24 776,626 -2.86(-1.39%)
Dec 28, 2023 207.50 207.61 203.79 205.10 640,810 -1.27(-0.61%)
Dec 27, 2023 207.97 209.03 205.18 206.37 683,490 -1.20(-0.58%)
Dec 26, 2023 206.66 208.54 206.24 207.56 626,813 +1.51(+0.73%)
Dec 22, 2023 205.92 207.25 203.87 206.05 812,728 +1.88(+0.92%)
Dec 21, 2023 202.28 205.02 201.07 204.18 1,033,778 +3.58(+1.79%)
Dec 20, 2023 197.88 207.54 197.16 200.59 1,630,389 +0.48(+0.24%)
Dec 19, 2023 196.92 201.68 196.92 200.12 934,382 +3.99(+2.03%)
Dec 18, 2023 198.12 199.59 194.18 196.13 1,081,925 +0.01(+0.01%)
Dec 15, 2023 191.58 198.61 191.58 196.11 2,920,602 +5.25(+2.75%)
Dec 14, 2023 192.91 194.46 189.73 190.86 2,199,085 -0.77(-0.40%)
Dec 13, 2023 190.78 191.64 187.03 191.63 1,604,739 +0.91(+0.48%)
Dec 12, 2023 189.67 191.94 188.61 190.72 2,090,471 +1.68(+0.89%)
Dec 11, 2023 188.04 191.11 186.90 189.04 2,284,852 +4.71(+2.55%)
Dec 08, 2023 186.51 189.87 184.12 184.34 2,070,329 -2.76(-1.48%)
Dec 07, 2023 186.16 187.41 183.14 187.10 2,216,323 +1.05(+0.56%)
Dec 06, 2023 197.04 197.82 184.87 186.06 2,355,897 -10.93(-5.55%)
Dec 05, 2023 199.70 201.24 196.73 196.98 1,557,462 -4.45(-2.21%)
Dec 04, 2023 200.95 203.08 198.68 201.43 1,080,243 -0.92(-0.45%)
Dec 01, 2023 193.52 203.40 192.61 202.34 1,642,113 +8.32(+4.29%)
Nov 30, 2023 191.64 194.38 187.96 194.03 2,591,933 +2.57(+1.34%)
Nov 29, 2023 193.85 195.99 190.58 191.46 1,398,829 -1.73(-0.90%)
Nov 28, 2023 198.45 198.45 189.52 193.19 1,563,158 -5.62(-2.83%)
Nov 27, 2023 198.69 199.83 195.55 198.81 842,410 -2.83(-1.40%)
Nov 24, 2023 201.95 202.70 200.91 201.64 299,717 +0.28(+0.14%)
Nov 22, 2023 203.52 205.18 201.05 201.35 802,182 -0.56(-0.28%)
Nov 21, 2023 200.62 202.45 199.69 201.92 592,063 +1.30(+0.65%)
Nov 20, 2023 199.57 201.35 198.43 200.62 693,471 +1.18(+0.59%)
Nov 17, 2023 200.19 200.79 198.42 199.43 1,050,587 +1.05(+0.53%)
Nov 16, 2023 201.50 202.45 196.80 198.38 1,089,570 -2.47(-1.23%)
Nov 15, 2023 202.67 205.13 200.56 200.85 1,243,706 -1.04(-0.52%)
Nov 14, 2023 198.36 203.09 197.90 201.89 1,414,813 +6.89(+3.53%)
Nov 13, 2023 194.99 195.71 192.87 195.00 928,728 -0.81(-0.41%)
Nov 10, 2023 193.76 196.13 192.19 195.81 1,169,949 +3.51(+1.82%)
Nov 09, 2023 196.26 197.11 189.63 192.30 1,436,395 -2.27(-1.17%)
Nov 08, 2023 197.64 199.44 194.21 194.57 1,945,772 -3.10(-1.57%)
Nov 07, 2023 195.23 200.07 194.70 197.67 1,289,541 +1.16(+0.59%)
Nov 06, 2023 195.41 196.56 191.91 196.51 984,067 +0.85(+0.43%)
Nov 03, 2023 195.85 197.13 193.90 195.66 1,031,690 +1.75(+0.90%)
Nov 02, 2023 197.12 198.37 192.66 193.91 1,634,679 -0.91(-0.47%)
Nov 01, 2023 188.54 195.39 187.98 194.82 1,907,916 +6.98(+3.71%)
Oct 31, 2023 189.69 190.96 186.54 187.84 1,178,830 -1.24(-0.65%)
Oct 30, 2023 187.15 189.44 182.57 189.08 1,604,620 +5.33(+2.90%)
Oct 27, 2023 187.03 191.63 181.34 183.75 1,876,511 -0.66(-0.36%)
Oct 26, 2023 184.16 186.93 180.19 184.42 2,466,353 -0.61(-0.33%)
Oct 25, 2023 194.75 198.19 178.04 185.03 3,097,629 -7.43(-3.86%)
Oct 24, 2023 193.86 195.58 189.54 192.45 1,939,434 -0.88(-0.45%)
Oct 23, 2023 195.80 197.24 193.12 193.33 1,295,005 -2.68(-1.37%)
Oct 20, 2023 199.17 201.60 192.84 196.01 1,408,099 -1.70(-0.86%)
Oct 19, 2023 202.50 203.20 196.74 197.71 1,377,687 -2.70(-1.35%)
Oct 18, 2023 206.08 207.12 200.22 200.41 1,404,739 -7.62(-3.66%)
Oct 17, 2023 206.69 209.80 205.15 208.03 822,200 +2.35(+1.14%)
Oct 16, 2023 204.27 211.50 205.36 205.68 1,286,579 +3.66(+1.81%)
Oct 13, 2023 212.53 213.45 200.70 202.02 1,190,838 -9.47(-4.48%)
Oct 12, 2023 213.47 213.54 209.37 211.49 666,002 -0.84(-0.40%)
Oct 11, 2023 211.71 212.94 210.32 212.33 759,564 +0.32(+0.15%)
Oct 10, 2023 210.54 214.29 210.04 212.00 826,020 +1.47(+0.70%)
Oct 09, 2023 203.89 211.17 203.23 210.54 910,755 +4.36(+2.11%)
Oct 06, 2023 200.15 207.19 200.09 206.18 1,205,630 +5.06(+2.52%)
Oct 05, 2023 202.06 203.43 198.92 201.12 1,003,836 +0.06(+0.03%)
Oct 04, 2023 200.97 201.96 198.99 201.06 1,301,981 +1.64(+0.82%)
Oct 03, 2023 199.54 203.94 197.96 199.42 1,048,002 -1.66(-0.82%)
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.