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 (%)
Jun 30, 2022 249.10 257.72 247.21 254.32 985,101 +0.98(+0.39%)
Jun 29, 2022 250.39 254.87 244.00 253.34 714,871 +4.53(+1.82%)
Jun 28, 2022 257.38 262.67 248.11 248.81 701,282 -9.27(-3.59%)
Jun 27, 2022 261.55 263.92 256.52 258.07 880,124 +2.32(+0.91%)
Jun 24, 2022 248.35 260.43 248.09 255.75 1,315,043 +10.02(+4.08%)
Jun 23, 2022 236.04 246.14 233.75 245.73 854,775 +11.83(+5.06%)
Jun 22, 2022 233.51 236.45 232.03 233.90 628,636 -2.63(-1.11%)
Jun 21, 2022 234.69 238.44 233.24 236.53 751,097 +6.20(+2.69%)
Jun 17, 2022 233.50 236.38 229.93 230.33 1,495,877 -2.83(-1.21%)
Jun 16, 2022 234.98 236.85 230.72 233.16 1,030,226 -7.24(-3.01%)
Jun 15, 2022 239.38 245.03 236.48 240.40 705,816 +2.76(+1.16%)
Jun 14, 2022 240.97 244.08 234.77 237.64 782,056 -0.23(-0.10%)
Jun 13, 2022 241.11 243.70 236.20 237.87 1,077,153 -7.42(-3.03%)
Jun 10, 2022 245.60 249.07 241.63 245.29 855,161 -5.05(-2.02%)
Jun 09, 2022 250.52 256.75 249.43 250.34 687,236 -1.60(-0.63%)
Jun 08, 2022 261.97 262.62 250.65 251.94 836,239 -13.06(-4.93%)
Jun 07, 2022 262.92 270.02 257.41 265.00 785,899 -1.99(-0.75%)
Jun 06, 2022 265.62 268.31 258.18 267.00 994,707 +0.85(+0.32%)
Jun 03, 2022 262.87 268.74 260.86 266.14 815,577 +0.70(+0.27%)
Jun 02, 2022 255.46 266.39 255.46 265.44 674,784 +9.98(+3.91%)
Jun 01, 2022 256.22 261.13 253.44 255.45 1,126,645 -0.81(-0.32%)
May 31, 2022 258.32 260.04 251.47 256.27 2,106,362 -5.56(-2.12%)
May 27, 2022 259.99 264.01 259.32 261.82 934,398 +3.15(+1.22%)
May 26, 2022 250.43 260.82 250.43 258.67 765,689 +9.52(+3.82%)
May 25, 2022 241.76 251.09 241.49 249.16 839,799 +4.84(+1.98%)
May 24, 2022 245.65 245.92 238.91 244.32 776,227 -3.55(-1.43%)
May 23, 2022 243.04 248.92 241.12 247.87 1,029,759 +6.82(+2.83%)
May 20, 2022 239.05 242.20 231.87 241.05 1,080,688 +4.67(+1.98%)
May 19, 2022 232.43 243.11 229.28 236.38 1,517,499 +1.98(+0.85%)
May 18, 2022 263.66 264.07 232.75 234.40 1,868,616 -34.94(-12.97%)
May 17, 2022 264.49 269.69 262.06 269.34 631,712 +9.16(+3.52%)
May 16, 2022 269.02 269.39 259.52 260.18 770,109 -10.55(-3.90%)
May 13, 2022 269.24 275.73 268.11 270.73 841,557 +3.44(+1.29%)
May 12, 2022 266.01 270.94 259.09 267.29 1,144,911 -1.17(-0.44%)
May 11, 2022 270.09 276.29 266.52 268.46 760,194 -3.30(-1.21%)
May 10, 2022 273.81 276.46 264.01 271.76 1,041,816 +2.93(+1.09%)
May 09, 2022 273.39 275.47 267.33 268.82 1,061,655 -9.06(-3.26%)
May 06, 2022 279.17 281.55 268.71 277.88 819,499 -2.93(-1.04%)
May 05, 2022 282.65 285.03 274.86 280.82 1,017,955 -7.65(-2.65%)
May 04, 2022 278.67 291.04 278.67 288.47 840,008 +9.40(+3.37%)
May 03, 2022 278.43 281.66 274.65 279.07 696,682 +1.49(+0.54%)
May 02, 2022 278.08 282.95 270.97 277.59 937,672 -0.08(-0.03%)
Apr 29, 2022 285.66 291.17 276.74 277.67 1,106,170 -12.03(-4.15%)
Apr 28, 2022 276.68 291.86 272.49 289.70 1,502,186 +20.09(+7.45%)
Apr 27, 2022 272.83 278.73 261.23 269.61 2,072,650 -0.12(-0.04%)
Apr 26, 2022 274.60 278.76 269.69 269.73 1,404,661 -7.64(-2.76%)
Apr 25, 2022 265.64 277.67 265.64 277.37 1,333,387 +10.69(+4.01%)
Apr 22, 2022 271.83 272.83 266.21 266.67 779,076 -6.00(-2.20%)
Apr 21, 2022 275.64 282.09 271.45 272.67 1,107,200 -1.80(-0.66%)
Apr 20, 2022 273.70 278.49 272.20 274.47 1,326,232 +3.05(+1.12%)
Apr 19, 2022 263.80 272.74 262.68 271.42 1,335,355 +8.36(+3.18%)
Apr 18, 2022 261.04 265.05 259.01 263.06 949,033 +0.63(+0.24%)
Apr 14, 2022 263.12 266.08 260.16 262.43 1,602,733 -1.81(-0.69%)
Apr 13, 2022 258.39 265.71 258.25 264.24 1,230,782 +6.52(+2.53%)
Apr 12, 2022 257.54 262.69 254.76 257.72 1,176,123 +1.88(+0.74%)
Apr 11, 2022 256.64 260.40 255.06 255.84 952,269 -1.79(-0.70%)
Apr 08, 2022 260.33 260.33 255.07 257.63 1,807,030 -4.04(-1.55%)
Apr 07, 2022 259.49 263.34 254.95 261.68 991,753 +1.42(+0.54%)
Apr 06, 2022 263.45 266.62 256.53 260.26 1,388,831 -6.70(-2.51%)
Apr 05, 2022 274.55 279.16 264.62 266.96 2,222,318 -8.32(-3.02%)
Apr 04, 2022 275.63 278.40 270.17 275.28 1,448,938 -0.78(-0.28%)
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.