Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

211.82 +4.00 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 209.87 212.85 208.82 211.82 1,540,011 +4.00(+1.92%)
Apr 18, 2024 213.29 213.63 207.67 207.82 1,071,938 -2.99(-1.42%)
Apr 17, 2024 212.32 217.94 207.12 210.81 2,480,785 -9.67(-4.39%)
Apr 16, 2024 219.95 221.47 218.18 220.48 1,480,775 +0.53(+0.24%)
Apr 15, 2024 224.76 225.78 218.79 219.95 1,102,502 -1.18(-0.53%)
Apr 12, 2024 216.71 221.63 216.71 221.13 1,612,740 +1.34(+0.61%)
Apr 11, 2024 214.75 220.94 213.54 219.79 856,270 +4.75(+2.21%)
Apr 10, 2024 218.50 219.20 214.02 215.04 974,110 -7.48(-3.36%)
Apr 09, 2024 224.69 224.71 216.21 222.52 886,133 -2.17(-0.97%)
Apr 08, 2024 225.77 227.80 224.50 224.69 749,716 +0.12(+0.05%)
Apr 05, 2024 220.47 224.99 219.64 224.57 740,740 +6.51(+2.99%)
Apr 04, 2024 221.38 224.80 216.57 218.06 894,294 -1.78(-0.81%)
Apr 03, 2024 216.58 222.13 216.58 219.84 1,017,350 +3.27(+1.51%)
Apr 02, 2024 216.63 217.48 213.90 216.57 932,864 -1.55(-0.71%)
Apr 01, 2024 219.58 221.00 216.57 218.12 1,071,935 -1.19(-0.54%)
Mar 28, 2024 216.05 220.71 213.21 219.31 1,213,491 -208.64(-48.75%)
Mar 27, 2024 438.27 439.32 423.75 427.95 508,849 -5.37(-1.24%)
Mar 26, 2024 436.63 439.47 432.27 433.32 350,710 -1.71(-0.39%)
Mar 25, 2024 439.97 440.63 432.61 435.03 400,715 -6.04(-1.37%)
Mar 22, 2024 444.82 444.88 437.65 441.07 430,140 -3.75(-0.84%)
Mar 21, 2024 438.68 447.21 438.68 444.82 463,076 +10.56(+2.43%)
Mar 20, 2024 422.31 434.43 421.89 434.26 441,672 +10.19(+2.40%)
Mar 19, 2024 416.76 424.95 416.65 424.07 533,049 +5.33(+1.27%)
Mar 18, 2024 426.03 427.12 418.31 418.74 528,868 -2.37(-0.56%)
Mar 15, 2024 424.89 428.68 420.27 421.11 1,631,812 -5.46(-1.28%)
Mar 14, 2024 437.10 437.35 420.01 426.57 973,309 -7.25(-1.67%)
Mar 13, 2024 441.84 443.34 432.97 433.82 429,330 -7.21(-1.63%)
Mar 12, 2024 431.39 442.90 431.00 441.03 427,894 +8.15(+1.88%)
Mar 11, 2024 430.95 434.35 427.67 432.88 564,397 +4.59(+1.07%)
Mar 08, 2024 443.32 444.88 428.04 428.29 495,277 -14.78(-3.34%)
Mar 07, 2024 439.97 446.57 439.58 443.07 539,311 +7.61(+1.75%)
Mar 06, 2024 429.01 439.77 428.19 435.46 646,644 +5.38(+1.25%)
Mar 05, 2024 442.00 445.93 424.58 430.08 1,050,872 -15.63(-3.51%)
Mar 04, 2024 446.91 451.81 444.61 445.71 693,935 +1.95(+0.44%)
Mar 01, 2024 443.04 446.85 438.47 443.76 1,065,049 +1.80(+0.41%)
Feb 29, 2024 436.86 443.40 433.64 441.96 970,099 +9.57(+2.21%)
Feb 28, 2024 434.94 438.00 431.08 432.40 518,846 -8.15(-1.85%)
Feb 27, 2024 444.48 446.33 436.26 440.55 894,887 -4.82(-1.08%)
Feb 26, 2024 438.14 446.77 437.52 445.37 889,333 +5.66(+1.29%)
Feb 23, 2024 439.69 444.88 437.27 439.71 514,260 +3.29(+0.75%)
Feb 22, 2024 429.40 436.95 428.28 436.42 515,535 +12.50(+2.95%)
Feb 21, 2024 420.89 425.01 417.03 423.93 500,812 +5.00(+1.19%)
Feb 20, 2024 421.89 423.37 411.79 418.92 630,082 -4.04(-0.95%)
Feb 16, 2024 430.04 433.94 422.69 422.96 576,150 -8.87(-2.05%)
Feb 15, 2024 433.60 434.41 424.54 431.83 508,535 +1.20(+0.28%)
Feb 14, 2024 424.50 432.24 423.47 430.63 712,254 +7.18(+1.70%)
Feb 13, 2024 419.94 428.29 418.35 423.45 942,954 -5.15(-1.20%)
Feb 12, 2024 433.95 436.59 427.15 428.60 649,022 -6.22(-1.43%)
Feb 09, 2024 437.37 437.37 428.17 434.82 806,036 +0.17(+0.04%)
Feb 08, 2024 430.84 436.81 428.11 434.65 679,709 +2.71(+0.63%)
Feb 07, 2024 430.50 447.93 430.07 431.95 1,168,201 +6.89(+1.62%)
Feb 06, 2024 416.51 427.14 414.52 425.05 823,718 +11.10(+2.68%)
Feb 05, 2024 408.12 415.08 402.31 413.96 887,475 +5.74(+1.41%)
Feb 02, 2024 390.99 410.48 385.22 408.21 1,132,525 +16.48(+4.21%)
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.