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 (%)
Mar 29, 2018 48.42 48.42 48.42 0 +1.60(+3.42%)
Mar 28, 2018 47.02 47.34 45.90 46.82 1,587,199 -0.21(-0.45%)
Mar 27, 2018 49.00 49.00 46.87 47.03 1,726,025 -1.61(-3.32%)
Mar 26, 2018 48.24 48.84 47.51 48.64 1,712,854 +1.29(+2.72%)
Mar 23, 2018 48.36 48.90 47.22 47.35 1,474,661 -0.96(-1.98%)
Mar 22, 2018 49.06 49.58 48.26 48.31 1,502,001 -1.29(-2.61%)
Mar 21, 2018 49.36 50.24 49.12 49.60 1,604,058 +0.20(+0.41%)
Mar 20, 2018 48.66 49.87 48.66 49.40 1,809,344 +0.69(+1.41%)
Mar 19, 2018 48.37 48.99 48.20 48.71 1,820,469 +0.26(+0.54%)
Mar 16, 2018 48.39 49.00 48.34 48.45 3,421,896 -0.01(-0.03%)
Mar 15, 2018 48.22 48.81 47.90 48.47 1,725,767 +0.39(+0.80%)
Mar 14, 2018 49.05 49.23 48.04 48.08 1,449,047 -0.82(-1.68%)
Mar 13, 2018 48.60 49.40 48.60 48.90 2,273,960 +0.18(+0.38%)
Mar 12, 2018 48.76 49.59 48.46 48.72 1,157,802 +0.10(+0.20%)
Mar 09, 2018 47.42 48.93 47.42 48.62 1,848,611 +1.67(+3.56%)
Mar 08, 2018 47.00 47.25 46.29 46.95 1,663,199 +0.16(+0.34%)
Mar 07, 2018 46.86 45.47 46.79 2,215,380 +0.84(+1.84%)
Mar 06, 2018 45.89 46.46 45.65 45.95 1,947,284 +0.39(+0.85%)
Mar 05, 2018 45.52 45.84 44.77 45.56 1,790,242 -0.15(-0.32%)
Mar 02, 2018 45.09 45.79 44.24 45.71 2,204,175 +0.32(+0.70%)
Mar 01, 2018 45.88 46.43 44.86 45.39 1,810,055 -0.36(-0.78%)
Feb 28, 2018 45.77 46.52 45.68 45.75 2,091,605 +0.03(+0.06%)
Feb 27, 2018 46.51 46.96 45.70 45.72 1,072,754 -0.65(-1.39%)
Feb 26, 2018 46.40 46.57 46.15 46.37 1,498,666 +0.42(+0.92%)
Feb 23, 2018 45.87 46.16 44.54 45.94 1,247,341 +0.13(+0.27%)
Feb 22, 2018 45.28 46.41 45.06 45.82 1,431,928 +0.83(+1.85%)
Feb 21, 2018 44.71 45.82 44.54 44.99 2,024,183 +0.45(+1.01%)
Feb 20, 2018 44.74 45.28 44.43 44.54 1,542,616 -0.46(-1.03%)
Feb 16, 2018 45.00 45.00 45.00 0 +0.06(+0.14%)
Feb 15, 2018 45.91 45.91 44.56 44.94 1,829,661 -0.68(-1.49%)
Feb 14, 2018 44.52 45.77 44.10 45.62 1,831,681 +0.96(+2.15%)
Feb 13, 2018 43.35 44.74 42.96 44.66 1,957,946 +1.17(+2.68%)
Feb 12, 2018 43.37 43.78 42.68 43.49 1,775,837 +0.63(+1.48%)
Feb 09, 2018 44.22 44.44 42.31 42.86 4,827,259 -0.52(-1.19%)
Feb 08, 2018 45.72 46.73 43.73 43.38 3,537,130 -3.39(-7.25%)
Feb 07, 2018 46.10 47.06 45.94 46.77 1,804,107 +0.53(+1.15%)
Feb 06, 2018 44.88 46.37 43.80 46.23 3,876,719 -0.22(-0.48%)
Feb 05, 2018 47.31 47.96 45.61 46.46 2,226,885 -1.32(-2.77%)
Feb 02, 2018 48.12 48.70 47.37 47.78 1,833,585 -0.71(-1.47%)
Feb 01, 2018 48.13 48.68 47.66 48.49 1,426,416 +0.26(+0.55%)
Jan 31, 2018 48.73 49.39 48.10 48.23 1,648,351 -0.12(-0.24%)
Jan 30, 2018 48.34 48.64 47.80 48.35 1,226,174 -0.39(-0.79%)
Jan 29, 2018 49.07 49.50 48.56 48.73 1,618,333 -0.64(-1.30%)
Jan 26, 2018 49.12 49.46 48.66 49.37 1,149,391 +0.41(+0.85%)
Jan 25, 2018 49.09 49.39 48.56 48.96 1,604,496 +0.12(+0.24%)
Jan 24, 2018 49.30 49.32 48.52 48.84 2,072,302 -0.31(-0.62%)
Jan 23, 2018 49.20 49.40 48.82 49.15 1,483,745 +0.04(+0.09%)
Jan 22, 2018 48.85 49.10 48.20 49.10 1,921,876 +0.37(+0.76%)
Jan 19, 2018 48.23 48.75 48.03 48.73 1,315,710 +0.69(+1.43%)
Jan 18, 2018 47.71 48.20 47.47 48.04 1,434,794 +0.42(+0.89%)
Jan 17, 2018 47.16 47.66 46.98 47.62 1,424,795 +0.80(+1.70%)
Jan 16, 2018 47.14 47.48 46.57 46.82 2,161,790 -0.13(-0.28%)
Jan 12, 2018 46.96 46.96 46.96 0 +0.59(+1.26%)
Jan 11, 2018 45.59 46.44 45.42 46.37 1,339,194 +0.96(+2.11%)
Jan 10, 2018 45.85 45.85 45.13 45.41 2,814,692 -0.52(-1.13%)
Jan 09, 2018 45.46 46.13 45.37 45.93 1,946,098 +0.50(+1.09%)
Jan 08, 2018 45.05 45.53 44.96 45.43 1,664,123 +0.45(+1.00%)
Jan 05, 2018 44.70 45.08 44.53 44.99 1,070,194 +0.41(+0.91%)
Jan 04, 2018 44.46 44.84 44.20 44.58 2,101,750 +0.26(+0.59%)
Jan 03, 2018 44.34 44.46 44.13 44.32 1,903,669 +0.05(+0.10%)
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.