Old Dominion Freight Line Inc (NQ: ODFL )

296.81 USD -10.18 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 125.42 127.21 125.42 126.52 636,600 +0.91(+0.72%)
Dec 30, 2019 125.49 126.08 124.67 125.61 396,213 -0.34(-0.27%)
Dec 27, 2019 126.17 126.48 125.22 125.95 324,000 +0.45(+0.36%)
Dec 26, 2019 125.49 125.69 124.92 125.50 271,513 +0.17(+0.14%)
Dec 24, 2019 125.29 125.61 124.67 125.33 223,350 +0.43(+0.35%)
Dec 23, 2019 126.49 126.65 124.65 124.89 588,642 -0.57(-0.45%)
Dec 20, 2019 124.39 125.84 123.07 125.46 1,753,500 +1.56(+1.26%)
Dec 19, 2019 123.77 124.41 123.32 123.90 500,151 +0.14(+0.11%)
Dec 18, 2019 124.76 124.82 122.70 123.76 593,040 -0.69(-0.56%)
Dec 17, 2019 124.08 125.98 123.76 124.45 755,643 +0.45(+0.36%)
Dec 16, 2019 125.29 125.90 123.93 124.01 832,333 -0.27(-0.21%)
Dec 13, 2019 124.99 126.57 123.82 124.27 705,600 -0.71(-0.57%)
Dec 12, 2019 123.99 125.19 123.04 124.99 840,910 +1.19(+0.96%)
Dec 11, 2019 124.79 125.27 123.02 123.80 931,819 -1.21(-0.97%)
Dec 10, 2019 124.62 125.30 123.69 125.01 692,940 +0.44(+0.35%)
Dec 09, 2019 123.13 125.04 123.05 124.57 1,165,266 +1.70(+1.38%)
Dec 06, 2019 123.88 125.45 121.86 122.87 23,235,300 +0.30(+0.24%)
Dec 05, 2019 119.97 122.63 119.89 122.57 1,723,794 +1.39(+1.14%)
Dec 04, 2019 120.39 123.65 120.31 121.19 1,947,205 -0.02(-0.02%)
Dec 03, 2019 121.79 123.99 120.67 121.21 2,053,188 -2.98(-2.40%)
Dec 02, 2019 127.46 128.00 123.88 124.19 1,089,792 -3.54(-2.77%)
Nov 29, 2019 130.05 130.05 127.61 127.73 274,500 -2.67(-2.05%)
Nov 27, 2019 129.97 130.45 129.23 130.39 911,250 +1.02(+0.79%)
Nov 26, 2019 127.87 129.89 127.43 129.37 899,688 +1.50(+1.17%)
Nov 25, 2019 126.47 129.21 126.47 127.87 666,759 +1.49(+1.18%)
Nov 22, 2019 127.68 127.77 126.33 126.38 649,650 -0.57(-0.45%)
Nov 21, 2019 128.07 128.73 126.15 126.95 627,805 -0.46(-0.36%)
Nov 20, 2019 128.93 129.47 127.04 127.41 587,851 -1.92(-1.48%)
Nov 19, 2019 129.24 130.12 128.27 129.33 676,243 +0.60(+0.47%)
Nov 18, 2019 128.17 129.23 127.54 128.73 648,729 +0.11(+0.09%)
Nov 15, 2019 130.67 130.90 128.27 128.61 749,850 -1.43(-1.10%)
Nov 14, 2019 129.17 130.13 128.94 130.05 409,842 +0.35(+0.27%)
Nov 13, 2019 129.87 129.96 128.00 129.70 563,661 -0.73(-0.56%)
Nov 12, 2019 130.25 131.50 129.81 130.43 467,488 +0.17(+0.13%)
Nov 11, 2019 128.87 130.43 127.90 130.25 476,596 +0.80(+0.62%)
Nov 08, 2019 129.64 130.49 129.14 129.45 364,350 -0.16(-0.12%)
Nov 07, 2019 129.45 131.21 129.03 129.61 697,813 +0.85(+0.66%)
Nov 06, 2019 128.10 128.87 127.17 128.76 632,290 +0.58(+0.45%)
Nov 05, 2019 127.49 128.45 127.25 128.18 562,564 +1.29(+1.02%)
Nov 04, 2019 125.88 127.47 124.81 126.89 709,393 +1.47(+1.17%)
Nov 01, 2019 122.43 125.50 121.43 125.41 533,850 +4.03(+3.32%)
Oct 31, 2019 123.17 123.17 120.74 121.39 759,294 -2.21(-1.79%)
Oct 30, 2019 125.75 125.77 122.03 123.60 804,895 -2.51(-1.99%)
Oct 29, 2019 124.91 127.52 124.45 126.11 800,559 +1.20(+0.96%)
Oct 28, 2019 125.47 126.04 123.85 124.91 628,122 +0.51(+0.41%)
Oct 25, 2019 120.18 125.09 120.18 124.40 909,300 +1.84(+1.50%)
Oct 24, 2019 120.15 124.40 117.99 122.56 1,380,826 +0.57(+0.47%)
Oct 23, 2019 120.35 122.06 119.62 121.99 967,872 +1.29(+1.07%)
Oct 22, 2019 119.97 120.72 118.75 120.69 611,203 +0.77(+0.64%)
Oct 21, 2019 119.97 121.21 119.14 119.93 673,866 +0.91(+0.76%)
Oct 18, 2019 117.61 119.61 117.42 119.02 759,900 +1.42(+1.21%)
Oct 17, 2019 117.12 118.80 116.80 117.60 614,280 +0.56(+0.48%)
Oct 16, 2019 115.05 118.14 115.05 117.04 828,321 +1.67(+1.44%)
Oct 15, 2019 113.04 116.37 113.03 115.37 727,524 +1.21(+1.06%)
Oct 14, 2019 114.00 115.18 113.15 114.16 328,503 +0.16(+0.14%)
Oct 11, 2019 112.29 115.13 112.29 114.00 697,500 +2.86(+2.57%)
Oct 10, 2019 110.04 112.65 110.04 111.14 393,189 +0.88(+0.80%)
Oct 09, 2019 108.70 110.89 108.69 110.26 489,904 +2.41(+2.23%)
Oct 08, 2019 108.38 109.93 107.66 107.85 589,065 -1.88(-1.71%)
Oct 07, 2019 108.33 110.37 107.47 109.73 881,742 +1.23(+1.13%)
Oct 04, 2019 109.05 110.20 107.96 108.51 544,500 -0.09(-0.08%)
Oct 03, 2019 107.92 108.89 105.47 108.59 689,641 +0.76(+0.70%)
Oct 02, 2019 109.81 109.87 107.04 107.83 910,269 -2.51(-2.28%)
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.