Old Dominion Freight Line Inc (NQ: ODFL )

257.72 +10.10 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.982 7.985 7.396 7.431 4,337,394 -0.44(-5.54%)
Jan 29, 2009 7.283 7.887 6.987 7.867 6,140,957 +0.88(+12.60%)
Jan 28, 2009 6.557 7.117 6.486 6.987 2,167,573 +0.57(+8.86%)
Jan 27, 2009 6.406 6.575 6.320 6.418 2,837,183 +0.06(+0.89%)
Jan 26, 2009 6.415 6.658 6.201 6.361 1,232,978 -0.10(-1.56%)
Jan 23, 2009 6.483 6.696 6.394 6.462 1,355,690 -0.15(-2.28%)
Jan 22, 2009 6.519 6.747 6.379 6.613 1,641,228 -0.08(-1.24%)
Jan 21, 2009 6.508 6.744 6.332 6.696 2,852,958 +0.42(+6.75%)
Jan 20, 2009 6.590 6.643 6.252 6.273 2,768,492 -0.41(-6.08%)
Jan 16, 2009 6.969 7.040 6.382 6.679 1,756,987 -0.19(-2.72%)
Jan 15, 2009 6.536 6.966 6.400 6.865 1,707,689 +0.35(+5.32%)
Jan 14, 2009 6.815 7.111 6.477 6.519 1,961,334 -0.39(-5.58%)
Jan 13, 2009 6.901 7.034 6.815 6.904 2,244,091 -0.04(-0.60%)
Jan 12, 2009 7.307 7.514 6.898 6.945 2,145,801 -0.40(-5.41%)
Jan 09, 2009 7.721 7.742 7.237 7.342 3,844,158 -0.43(-5.49%)
Jan 08, 2009 8.018 8.104 7.665 7.769 2,803,278 -0.26(-3.21%)
Jan 07, 2009 8.130 8.326 8.003 8.027 5,271,908 -0.21(-2.52%)
Jan 06, 2009 8.151 8.329 8.065 8.234 1,887,975 +0.21(+2.58%)
Jan 05, 2009 8.699 8.699 7.881 8.027 2,973,348 -0.64(-7.42%)
Jan 02, 2009 8.441 8.741 8.261 8.670 2,092,638 +0.24(+2.81%)
Dec 31, 2008 8.030 8.655 8.030 8.433 3,390,471 +0.42(+5.29%)
Dec 30, 2008 7.431 8.047 7.313 8.009 1,795,786 +0.66(+8.95%)
Dec 29, 2008 7.348 7.437 7.227 7.351 974,305 -0.02(-0.32%)
Dec 26, 2008 7.280 7.404 7.194 7.375 556,017 +0.14(+1.97%)
Dec 24, 2008 7.144 7.295 7.022 7.233 1,002,979 +0.15(+2.18%)
Dec 23, 2008 7.037 7.354 6.815 7.079 3,284,651 -0.31(-4.13%)
Dec 22, 2008 7.550 7.550 7.161 7.384 1,926,139 -0.10(-1.35%)
Dec 19, 2008 7.372 7.727 7.079 7.484 3,620,524 +0.28(+3.95%)
Dec 18, 2008 7.413 7.419 7.102 7.200 2,562,870 -0.23(-3.07%)
Dec 17, 2008 6.717 7.564 6.705 7.428 4,451,156 +0.60(+8.72%)
Dec 16, 2008 6.326 6.865 6.311 6.833 2,248,890 +0.64(+10.28%)
Dec 15, 2008 6.154 6.314 6.068 6.196 1,795,074 +0.05(+0.77%)
Dec 12, 2008 6.219 6.255 5.979 6.148 2,795,775 +0.05(+0.83%)
Dec 11, 2008 6.913 7.067 6.024 6.098 3,504,333 -0.93(-13.20%)
Dec 10, 2008 6.844 7.144 6.687 7.025 2,434,225 +0.20(+2.95%)
Dec 09, 2008 7.129 7.132 6.628 6.824 3,957,420 -0.66(-8.79%)
Dec 08, 2008 7.221 7.730 7.093 7.481 3,464,599 +0.53(+7.68%)
Dec 05, 2008 6.486 7.013 5.905 6.948 5,314,099 +0.32(+4.78%)
Dec 04, 2008 6.841 7.123 6.519 6.631 2,459,025 -0.34(-4.89%)
Dec 03, 2008 6.764 7.120 6.619 6.972 1,958,806 +0.15(+2.17%)
Dec 02, 2008 6.779 6.939 6.527 6.824 1,971,354 +0.23(+3.55%)
Dec 01, 2008 7.007 7.007 6.524 6.590 2,354,629 -0.46(-6.55%)
Nov 28, 2008 7.022 7.114 6.913 7.052 473,411 -0.06(-0.83%)
Nov 26, 2008 6.486 7.120 6.486 7.111 1,107,590 +0.45(+6.76%)
Nov 25, 2008 6.821 6.821 6.367 6.661 1,725,742 -0.12(-1.83%)
Nov 24, 2008 6.430 6.865 6.394 6.785 1,326,476 +0.42(+6.56%)
Nov 21, 2008 5.683 6.385 5.473 6.367 2,885,493 +0.73(+12.87%)
Nov 20, 2008 5.908 6.056 5.502 5.641 2,831,290 -0.14(-2.41%)
Nov 19, 2008 6.364 6.631 5.745 5.781 2,397,805 -0.60(-9.42%)
Nov 18, 2008 6.877 6.942 6.181 6.382 2,579,640 -0.44(-6.47%)
Nov 17, 2008 7.022 7.150 6.744 6.824 1,526,640 -0.25(-3.52%)
Nov 14, 2008 7.413 7.419 7.022 7.073 1,899,142 -0.43(-5.76%)
Nov 13, 2008 7.004 7.544 6.670 7.505 2,117,309 +0.53(+7.56%)
Nov 12, 2008 7.319 7.502 6.951 6.978 1,450,183 -0.49(-6.51%)
Nov 11, 2008 7.627 7.627 7.262 7.464 1,469,343 -0.25(-3.19%)
Nov 10, 2008 7.781 7.938 7.449 7.710 1,628,073 +0.10(+1.32%)
Nov 07, 2008 7.730 7.804 7.381 7.609 1,064,626 +0.17(+2.31%)
Nov 06, 2008 8.071 8.249 7.434 7.437 1,675,329 -0.40(-5.14%)
Nov 05, 2008 8.566 8.699 7.784 7.840 2,257,304 -0.87(-10.03%)
Nov 04, 2008 9.064 9.067 8.554 8.714 1,864,572 -0.14(-1.57%)
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.