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 (%)
Apr 28, 2023 316.23 322.92 312.29 319.00 1,115,325 +7.15(+2.29%)
Apr 27, 2023 303.85 314.60 301.91 311.85 1,083,254 +7.66(+2.52%)
Apr 26, 2023 317.94 324.22 297.12 304.19 2,499,948 -33.70(-9.97%)
Apr 25, 2023 345.97 346.68 337.15 337.89 748,983 -15.00(-4.25%)
Apr 24, 2023 347.77 355.15 346.67 352.90 771,640 +5.56(+1.60%)
Apr 21, 2023 345.36 351.78 344.85 347.33 709,110 +1.95(+0.57%)
Apr 20, 2023 341.64 349.47 340.51 345.38 626,131 +0.88(+0.25%)
Apr 19, 2023 340.01 345.26 339.54 344.50 440,967 +2.60(+0.76%)
Apr 18, 2023 340.51 348.87 339.25 341.91 573,949 +2.57(+0.76%)
Apr 17, 2023 339.86 340.24 334.72 339.34 399,822 +2.14(+0.63%)
Apr 14, 2023 329.48 339.13 329.48 337.20 547,669 +5.87(+1.77%)
Apr 13, 2023 339.89 339.89 325.65 331.32 812,054 -7.26(-2.14%)
Apr 12, 2023 341.47 344.14 336.46 338.58 487,015 +0.07(+0.02%)
Apr 11, 2023 335.01 340.01 334.11 338.51 532,275 +5.18(+1.55%)
Apr 10, 2023 321.84 333.69 320.00 333.33 575,935 +8.98(+2.77%)
Apr 06, 2023 322.64 327.60 319.40 324.35 491,142 +0.80(+0.25%)
Apr 05, 2023 324.81 325.56 319.38 323.56 724,718 -3.79(-1.16%)
Apr 04, 2023 333.30 334.20 325.45 327.35 702,674 -5.41(-1.62%)
Apr 03, 2023 337.24 339.42 326.71 332.76 704,612 -6.60(-1.95%)
Mar 31, 2023 333.33 339.86 330.36 339.36 773,184 +7.20(+2.17%)
Mar 30, 2023 333.32 334.03 330.73 332.16 483,198 +2.22(+0.67%)
Mar 29, 2023 334.40 334.95 328.22 329.94 517,702 -0.65(-0.20%)
Mar 28, 2023 331.44 335.06 328.81 330.59 397,277 -2.45(-0.74%)
Mar 27, 2023 330.64 335.18 329.43 333.04 666,899 +4.97(+1.51%)
Mar 24, 2023 324.86 328.85 319.46 328.07 654,798 +0.00(+0.00%)
Mar 23, 2023 330.39 337.61 326.62 328.07 641,696 -1.31(-0.40%)
Mar 22, 2023 332.83 338.36 329.27 329.38 610,292 -5.31(-1.59%)
Mar 21, 2023 337.38 340.39 333.40 334.69 518,457 +2.71(+0.82%)
Mar 20, 2023 330.39 334.21 324.96 331.98 654,247 +1.86(+0.56%)
Mar 17, 2023 335.54 337.91 328.61 330.12 1,263,300 -5.92(-1.76%)
Mar 16, 2023 328.38 338.50 327.57 336.04 811,558 +5.02(+1.52%)
Mar 15, 2023 328.56 331.82 323.77 331.02 607,110 -1.12(-0.34%)
Mar 14, 2023 332.68 340.35 324.57 332.14 839,415 +4.35(+1.33%)
Mar 13, 2023 328.59 332.85 321.93 327.79 1,131,530 -7.11(-2.12%)
Mar 10, 2023 341.48 343.80 332.16 334.90 645,929 -6.58(-1.93%)
Mar 09, 2023 351.66 352.85 341.03 341.48 575,648 -7.44(-2.13%)
Mar 08, 2023 348.13 350.41 343.70 348.92 517,135 +0.64(+0.18%)
Mar 07, 2023 351.32 353.11 346.88 348.28 596,951 -3.14(-0.89%)
Mar 06, 2023 351.70 356.96 350.41 351.42 714,522 -2.10(-0.59%)
Mar 03, 2023 352.76 356.19 348.17 353.52 1,030,823 +0.29(+0.08%)
Mar 02, 2023 334.81 355.60 333.81 353.23 995,197 +16.09(+4.77%)
Mar 01, 2023 338.13 342.23 336.26 337.14 586,273 -0.65(-0.19%)
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%)
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.