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 (%)
May 31, 2023 314.27 315.78 305.30 309.09 2,439,739 -7.11(-2.25%)
May 30, 2023 316.24 318.45 313.37 316.20 759,750 +1.74(+0.55%)
May 26, 2023 309.13 317.48 307.95 314.46 953,197 +5.62(+1.82%)
May 25, 2023 300.22 309.93 300.22 308.84 1,091,601 +9.67(+3.23%)
May 24, 2023 297.24 300.87 294.52 299.18 903,247 -0.82(-0.27%)
May 23, 2023 298.42 300.26 296.06 299.99 799,297 -0.85(-0.28%)
May 22, 2023 304.22 305.06 297.59 300.84 595,138 +0.74(+0.25%)
May 19, 2023 306.37 307.55 298.84 300.10 596,935 -5.00(-1.64%)
May 18, 2023 301.66 307.93 299.68 305.10 690,319 +2.66(+0.88%)
May 17, 2023 302.31 303.89 298.51 302.44 720,700 +5.31(+1.79%)
May 16, 2023 303.11 303.11 297.05 297.13 709,928 -8.01(-2.63%)
May 15, 2023 305.92 307.91 303.56 305.15 582,688 -1.58(-0.52%)
May 12, 2023 309.93 312.59 303.14 306.73 634,653 -2.34(-0.76%)
May 11, 2023 311.22 313.64 307.08 309.07 622,263 -3.97(-1.27%)
May 10, 2023 315.59 317.50 310.03 313.05 666,993 +2.25(+0.72%)
May 09, 2023 308.97 311.75 305.01 310.80 622,695 +0.51(+0.16%)
May 08, 2023 317.33 319.00 308.81 310.29 702,428 -5.31(-1.68%)
May 05, 2023 312.15 317.74 311.46 315.59 600,050 +4.71(+1.52%)
May 04, 2023 316.78 319.31 310.35 310.88 774,892 -8.39(-2.63%)
May 03, 2023 315.86 325.67 315.28 319.28 750,360 +5.08(+1.62%)
May 02, 2023 316.36 317.63 308.34 314.20 640,268 -2.16(-0.68%)
May 01, 2023 319.07 320.35 314.36 316.36 812,662 -2.64(-0.83%)
Apr 28, 2023 316.23 322.92 312.29 319.00 1,115,316 +7.15(+2.29%)
Apr 27, 2023 303.86 314.60 301.91 311.85 1,083,245 +7.66(+2.52%)
Apr 26, 2023 317.94 324.23 297.12 304.19 2,499,928 -33.70(-9.97%)
Apr 25, 2023 345.97 346.68 337.16 337.90 748,978 -15.00(-4.25%)
Apr 24, 2023 347.77 355.15 346.67 352.90 771,634 +5.57(+1.60%)
Apr 21, 2023 345.36 351.79 344.86 347.33 709,104 +1.95(+0.56%)
Apr 20, 2023 341.64 349.48 340.51 345.38 626,126 +0.88(+0.25%)
Apr 19, 2023 340.02 345.26 339.54 344.51 440,963 +2.60(+0.76%)
Apr 18, 2023 340.51 348.87 339.01 341.91 573,945 +2.57(+0.76%)
Apr 17, 2023 339.86 340.25 334.72 339.34 399,818 +2.14(+0.63%)
Apr 14, 2023 329.48 339.13 329.48 337.20 547,664 +5.88(+1.77%)
Apr 13, 2023 339.90 339.90 325.65 331.32 812,047 -7.26(-2.14%)
Apr 12, 2023 341.47 344.14 336.47 338.58 487,011 +0.07(+0.02%)
Apr 11, 2023 335.01 340.02 334.11 338.51 532,271 +5.18(+1.55%)
Apr 10, 2023 321.85 333.69 320.00 333.34 575,930 +8.98(+2.77%)
Apr 06, 2023 322.64 327.60 319.41 324.36 491,138 +0.80(+0.25%)
Apr 05, 2023 324.81 325.56 319.38 323.56 724,712 -3.79(-1.16%)
Apr 04, 2023 333.31 334.20 325.46 327.35 702,668 -5.41(-1.62%)
Apr 03, 2023 337.24 339.42 326.71 332.76 704,607 -6.60(-1.95%)
Mar 31, 2023 333.34 339.86 330.37 339.36 773,178 +7.20(+2.17%)
Mar 30, 2023 333.33 334.03 330.73 332.16 483,195 +2.22(+0.67%)
Mar 29, 2023 334.40 334.95 328.22 329.94 517,698 -0.65(-0.20%)
Mar 28, 2023 331.44 335.07 328.82 330.59 397,273 -2.45(-0.74%)
Mar 27, 2023 330.65 335.18 329.43 333.04 666,894 +4.97(+1.51%)
Mar 24, 2023 324.86 328.85 319.46 328.07 654,793 +0.00(+0.00%)
Mar 23, 2023 330.39 337.61 326.63 328.07 641,691 -1.31(-0.40%)
Mar 22, 2023 332.83 338.36 329.27 329.38 610,287 -5.31(-1.59%)
Mar 21, 2023 337.38 340.40 333.40 334.69 518,453 +2.71(+0.82%)
Mar 20, 2023 330.39 334.21 324.96 331.98 654,242 +1.86(+0.56%)
Mar 17, 2023 335.55 337.92 328.62 330.12 1,263,290 -5.93(-1.76%)
Mar 16, 2023 328.38 338.50 327.57 336.05 811,551 +5.02(+1.52%)
Mar 15, 2023 328.56 331.82 323.78 331.03 607,106 -1.12(-0.34%)
Mar 14, 2023 332.68 340.36 324.57 332.14 839,408 +4.35(+1.33%)
Mar 13, 2023 328.60 332.85 321.94 327.79 1,131,521 -7.11(-2.12%)
Mar 10, 2023 341.48 343.80 332.16 334.90 645,924 -6.58(-1.93%)
Mar 09, 2023 351.67 352.85 341.03 341.48 575,643 -7.44(-2.13%)
Mar 08, 2023 348.13 350.41 343.70 348.92 517,131 +0.64(+0.18%)
Mar 07, 2023 351.33 353.11 346.89 348.28 596,946 -3.14(-0.89%)
Mar 06, 2023 351.71 356.96 350.41 351.42 714,516 -2.10(-0.59%)
Mar 03, 2023 352.76 356.19 348.17 353.52 1,030,815 +0.29(+0.08%)
Mar 02, 2023 334.81 355.60 333.81 353.23 995,190 +16.09(+4.77%)
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.