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 (%)
Feb 28, 2017 61.69 61.69 61.13 61.17 622,030 -0.46(-0.75%)
Feb 27, 2017 61.17 61.65 60.98 61.63 725,403 +0.48(+0.78%)
Feb 24, 2017 60.21 61.15 60.06 61.15 488,010 +0.68(+1.12%)
Feb 23, 2017 61.18 61.27 60.11 60.47 471,123 -0.65(-1.06%)
Feb 22, 2017 61.60 61.91 60.79 61.12 464,236 -0.37(-0.60%)
Feb 21, 2017 61.81 61.91 61.33 61.49 439,875 -0.09(-0.14%)
Feb 17, 2017 61.57 61.57 61.57 0 -0.05(-0.08%)
Feb 16, 2017 61.89 62.33 61.11 61.62 519,171 -0.16(-0.26%)
Feb 15, 2017 61.15 62.08 61.15 61.78 558,822 +0.55(+0.89%)
Feb 14, 2017 61.47 61.74 60.93 61.23 575,862 -0.49(-0.80%)
Feb 13, 2017 61.91 62.11 61.43 61.73 752,655 +0.19(+0.31%)
Feb 10, 2017 60.61 61.67 60.50 61.53 646,936 +1.12(+1.85%)
Feb 09, 2017 59.51 61.05 59.33 60.41 748,018 +1.13(+1.91%)
Feb 08, 2017 58.65 59.50 57.95 59.28 865,738 +0.64(+1.09%)
Feb 07, 2017 59.78 59.88 58.29 58.64 856,086 -0.99(-1.67%)
Feb 06, 2017 59.41 60.01 59.34 59.63 937,315 +0.23(+0.38%)
Feb 03, 2017 58.27 59.41 57.83 59.41 892,323 +1.70(+2.95%)
Feb 02, 2017 57.44 60.22 55.33 57.71 1,740,315 -0.78(-1.33%)
Feb 01, 2017 59.26 59.80 57.79 58.49 1,233,496 -0.37(-0.62%)
Jan 31, 2017 59.45 59.49 58.28 58.85 924,618 -0.81(-1.35%)
Jan 30, 2017 60.05 60.14 58.84 59.66 555,930 -0.70(-1.16%)
Jan 27, 2017 60.07 60.43 59.50 60.36 386,968 +0.26(+0.43%)
Jan 26, 2017 60.57 60.57 59.64 60.10 624,814 -0.79(-1.29%)
Jan 25, 2017 59.39 61.18 59.39 60.89 866,856 +1.58(+2.66%)
Jan 24, 2017 58.39 59.38 58.11 59.31 508,078 +1.13(+1.94%)
Jan 23, 2017 58.40 58.45 57.75 58.18 311,539 -0.19(-0.33%)
Jan 20, 2017 57.98 58.43 57.83 58.37 590,802 +0.46(+0.79%)
Jan 19, 2017 58.84 59.08 57.62 57.91 513,156 -0.73(-1.25%)
Jan 18, 2017 57.92 58.73 57.37 58.65 609,753 +0.96(+1.66%)
Jan 17, 2017 58.49 58.61 57.47 57.69 413,841 -1.13(-1.93%)
Jan 13, 2017 58.82 58.82 58.82 0 +0.82(+1.41%)
Jan 12, 2017 57.92 58.04 57.08 58.00 401,889 -0.05(-0.09%)
Jan 11, 2017 58.05 58.47 57.74 58.05 708,531 +0.26(+0.45%)
Jan 10, 2017 57.02 58.14 56.90 57.79 643,879 +0.71(+1.24%)
Jan 09, 2017 57.36 57.46 56.58 57.09 496,279 -0.31(-0.55%)
Jan 06, 2017 57.41 58.19 57.30 57.40 819,724 -0.01(-0.01%)
Jan 05, 2017 57.93 58.50 57.20 57.41 608,041 -0.69(-1.18%)
Jan 04, 2017 57.96 58.67 57.96 58.09 893,770 +0.24(+0.41%)
Jan 03, 2017 57.77 58.57 57.24 57.85 593,581 +0.66(+1.15%)
Dec 30, 2016 57.19 57.19 57.19 0 -0.29(-0.51%)
Dec 29, 2016 57.04 57.54 57.04 57.49 402,442 +0.37(+0.64%)
Dec 28, 2016 58.15 58.20 56.87 57.12 495,439 -1.01(-1.74%)
Dec 27, 2016 58.13 58.50 57.18 58.13 324,166 +0.21(+0.37%)
Dec 23, 2016 57.92 57.92 57.92 0 -0.03(-0.06%)
Dec 22, 2016 58.30 58.53 57.34 57.95 502,086 -0.43(-0.74%)
Dec 21, 2016 58.85 58.85 58.34 58.39 425,493 -0.66(-1.12%)
Dec 20, 2016 58.39 59.32 58.39 59.05 627,250 +0.61(+1.04%)
Dec 19, 2016 58.19 58.78 58.09 58.44 521,637 +0.09(+0.15%)
Dec 16, 2016 58.58 58.72 57.87 58.35 1,550,398 -0.17(-0.30%)
Dec 15, 2016 58.57 59.03 57.76 58.53 681,714 +0.29(+0.49%)
Dec 14, 2016 58.67 59.13 58.04 58.24 613,927 -0.32(-0.55%)
Dec 13, 2016 59.27 59.41 57.95 58.56 946,293 -0.57(-0.97%)
Dec 12, 2016 59.09 60.04 58.78 59.13 723,439 -0.29(-0.48%)
Dec 09, 2016 61.13 61.13 59.12 59.42 1,142,532 -1.56(-2.56%)
Dec 08, 2016 60.92 61.05 60.17 60.98 732,651 +0.27(+0.44%)
Dec 07, 2016 59.19 60.97 58.88 60.71 908,499 +1.45(+2.45%)
Dec 06, 2016 58.83 59.37 58.35 59.26 634,014 +0.62(+1.06%)
Dec 05, 2016 59.02 59.71 58.35 58.64 851,632 -0.12(-0.20%)
Dec 02, 2016 59.60 60.13 58.54 58.76 1,510,579 -0.81(-1.37%)
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.