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 (%)
Feb 28, 2023 338.17 344.03 336.99 337.78 878,134 -2.72(-0.80%)
Feb 27, 2023 343.12 344.46 339.49 340.50 476,696 +2.83(+0.84%)
Feb 24, 2023 335.84 341.02 333.35 337.67 718,091 -5.71(-1.66%)
Feb 23, 2023 343.62 345.69 338.75 343.38 441,438 +3.25(+0.96%)
Feb 22, 2023 342.56 346.07 339.07 340.12 659,106 -0.69(-0.20%)
Feb 21, 2023 349.74 349.87 339.88 340.81 646,192 -12.07(-3.42%)
Feb 17, 2023 348.71 353.76 345.97 352.88 655,743 +2.89(+0.83%)
Feb 16, 2023 347.52 353.85 345.84 349.99 721,403 -5.25(-1.48%)
Feb 15, 2023 351.91 356.52 350.33 355.24 581,973 -1.47(-0.41%)
Feb 14, 2023 351.49 357.62 348.29 356.71 612,131 +2.72(+0.77%)
Feb 13, 2023 348.15 354.17 344.10 354.00 968,720 +6.92(+1.99%)
Feb 10, 2023 348.69 352.22 345.40 347.08 893,997 -5.97(-1.69%)
Feb 09, 2023 365.57 365.87 351.51 353.04 922,626 -10.84(-2.98%)
Feb 08, 2023 365.31 368.29 360.00 363.88 707,077 +0.20(+0.05%)
Feb 07, 2023 364.78 368.83 358.58 363.68 1,567,208 -3.85(-1.05%)
Feb 06, 2023 369.19 371.08 364.64 367.53 925,956 -1.43(-0.39%)
Feb 03, 2023 363.02 373.74 355.74 368.96 1,024,546 -0.40(-0.11%)
Feb 02, 2023 371.19 379.70 366.73 369.36 1,914,606 +3.77(+1.03%)
Feb 01, 2023 348.07 372.07 346.17 365.59 2,663,968 +34.19(+10.32%)
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%)
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.