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 (%)
Mar 31, 2016 45.23 45.38 44.34 45.13 988,212 -0.01(-0.03%)
Mar 30, 2016 45.22 45.49 44.96 45.14 634,404 -0.05(-0.10%)
Mar 29, 2016 43.93 45.24 43.70 45.18 1,055,744 +1.25(+2.85%)
Mar 28, 2016 44.70 44.80 43.38 43.93 801,673 -0.46(-1.04%)
Mar 24, 2016 44.18 44.39 44.39 44.39 721,729 +0.03(+0.06%)
Mar 23, 2016 44.55 45.06 44.34 44.37 565,576 -0.27(-0.60%)
Mar 22, 2016 44.68 44.88 44.32 44.63 817,558 -0.32(-0.71%)
Mar 21, 2016 45.11 45.62 43.43 44.95 787,991 -0.32(-0.70%)
Mar 18, 2016 44.91 45.71 44.75 45.27 1,817,280 +0.22(+0.49%)
Mar 17, 2016 44.08 45.27 43.92 45.05 1,340,361 +1.13(+2.57%)
Mar 16, 2016 43.42 44.15 42.99 43.92 606,875 +0.30(+0.70%)
Mar 15, 2016 43.56 43.74 42.84 43.62 630,562 -0.20(-0.46%)
Mar 14, 2016 44.44 44.58 43.35 43.82 1,194,007 -0.78(-1.76%)
Mar 11, 2016 44.36 44.64 43.84 44.60 817,078 +0.62(+1.42%)
Mar 10, 2016 43.93 44.34 43.56 43.98 1,322,711 +0.36(+0.83%)
Mar 09, 2016 43.95 44.10 43.45 43.62 1,033,464 -0.03(-0.07%)
Mar 08, 2016 44.27 44.46 43.63 43.65 689,067 -0.89(-1.99%)
Mar 07, 2016 44.04 44.70 43.84 44.54 1,019,528 +0.39(+0.88%)
Mar 04, 2016 43.43 44.36 43.32 44.15 1,293,566 +0.56(+1.29%)
Mar 03, 2016 43.03 43.58 41.98 43.58 2,082,701 +0.32(+0.75%)
Mar 02, 2016 43.60 44.26 42.97 43.26 1,929,425 -0.30(-0.68%)
Mar 01, 2016 42.30 43.70 41.88 43.56 1,764,560 +1.71(+4.09%)
Feb 29, 2016 41.94 42.10 41.30 41.85 969,940 -0.16(-0.39%)
Feb 26, 2016 41.50 42.14 41.33 42.01 886,144 +0.72(+1.74%)
Feb 25, 2016 41.22 41.77 40.43 41.29 583,901 +0.18(+0.44%)
Feb 24, 2016 40.70 41.18 39.68 41.11 799,820 -0.04(-0.09%)
Feb 23, 2016 41.52 41.81 40.87 41.15 818,301 -0.23(-0.56%)
Feb 22, 2016 41.42 42.06 41.01 41.38 1,161,901 +0.53(+1.30%)
Feb 19, 2016 40.33 40.88 39.52 40.85 1,072,291 +0.12(+0.29%)
Feb 18, 2016 40.63 40.82 40.12 40.73 893,512 +0.22(+0.54%)
Feb 17, 2016 40.70 41.51 40.23 40.51 1,585,336 +0.02(+0.05%)
Feb 16, 2016 40.11 40.76 39.12 40.49 909,021 +0.99(+2.49%)
Feb 12, 2016 38.76 39.51 39.51 39.51 853,177 +1.32(+3.45%)
Feb 11, 2016 38.40 38.76 37.61 38.19 952,435 -0.62(-1.60%)
Feb 10, 2016 39.91 40.12 38.80 38.81 888,361 -0.73(-1.84%)
Feb 09, 2016 38.31 39.73 37.80 39.54 2,130,360 +0.73(+1.87%)
Feb 08, 2016 38.24 38.84 37.76 38.81 2,410,107 +0.21(+0.55%)
Feb 05, 2016 38.91 39.02 37.80 38.60 2,212,598 -0.33(-0.85%)
Feb 04, 2016 35.03 39.24 33.91 38.93 3,307,040 +3.03(+8.43%)
Feb 03, 2016 36.01 36.39 35.23 35.90 2,771,646 +0.05(+0.13%)
Feb 02, 2016 36.36 36.93 35.64 35.86 2,265,335 -0.88(-2.38%)
Feb 01, 2016 35.36 36.78 34.83 36.73 2,175,670 +1.19(+3.36%)
Jan 29, 2016 33.92 35.59 33.92 35.54 1,860,502 +1.67(+4.94%)
Jan 28, 2016 34.37 34.66 33.52 33.87 857,370 -0.25(-0.72%)
Jan 27, 2016 34.40 35.14 33.95 34.11 970,542 -0.40(-1.15%)
Jan 26, 2016 33.51 35.05 33.27 34.51 1,476,476 +1.24(+3.72%)
Jan 25, 2016 34.04 34.26 33.13 33.27 750,890 -0.82(-2.41%)
Jan 22, 2016 33.72 34.33 33.69 34.09 1,033,011 +0.78(+2.33%)
Jan 21, 2016 32.43 33.76 32.14 33.32 1,736,181 +0.52(+1.60%)
Jan 20, 2016 32.52 33.10 31.71 32.79 1,675,448 -0.22(-0.67%)
Jan 19, 2016 34.15 34.39 32.84 33.01 1,427,441 -0.69(-2.06%)
Jan 15, 2016 33.28 33.70 33.70 33.70 1,752,484 -0.58(-1.68%)
Jan 14, 2016 34.65 34.65 33.33 34.28 3,379,756 -0.06(-0.19%)
Jan 13, 2016 35.93 36.21 34.00 34.35 1,791,309 -1.54(-4.28%)
Jan 12, 2016 35.57 36.26 34.94 35.88 2,078,525 +0.56(+1.58%)
Jan 11, 2016 35.61 35.75 34.94 35.33 1,128,776 -0.26(-0.73%)
Jan 08, 2016 36.04 36.73 35.52 35.58 1,781,735 -0.27(-0.74%)
Jan 07, 2016 35.99 36.49 35.61 35.85 1,481,293 -1.43(-3.84%)
Jan 06, 2016 37.55 38.09 37.20 37.28 1,368,024 -0.91(-2.39%)
Jan 05, 2016 37.89 38.35 37.66 38.20 1,077,323 +0.33(+0.87%)
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.