Old Dominion Freight Line Inc (NQ: ODFL )

303.31 +0.09 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 60.05 60.50 59.00 59.01 660,303 -1.13(-1.88%)
Apr 27, 2017 59.86 60.73 59.03 60.15 1,069,561 +2.06(+3.55%)
Apr 26, 2017 57.45 58.22 57.07 58.09 918,853 +0.71(+1.24%)
Apr 25, 2017 57.75 58.03 56.51 57.37 567,835 -0.15(-0.27%)
Apr 24, 2017 57.27 57.85 57.02 57.53 717,427 +1.31(+2.32%)
Apr 21, 2017 55.91 56.37 55.61 56.22 678,127 +0.53(+0.96%)
Apr 20, 2017 54.85 55.83 54.70 55.69 620,653 +1.15(+2.10%)
Apr 19, 2017 54.71 55.07 54.44 54.54 440,877 +0.08(+0.15%)
Apr 18, 2017 54.55 54.67 54.20 54.46 450,811 -0.35(-0.63%)
Apr 17, 2017 54.15 54.87 53.88 54.81 673,942 +1.07(+2.00%)
Apr 13, 2017 54.45 54.85 53.71 53.73 913,623 -0.97(-1.78%)
Apr 12, 2017 55.89 55.89 54.60 54.71 546,826 -1.27(-2.26%)
Apr 11, 2017 56.17 56.31 55.17 55.97 565,681 -0.34(-0.60%)
Apr 10, 2017 55.69 56.75 55.69 56.31 746,893 +0.82(+1.48%)
Apr 07, 2017 55.63 55.99 55.35 55.49 454,492 -0.47(-0.83%)
Apr 06, 2017 55.84 56.13 55.46 55.96 621,051 +0.18(+0.32%)
Apr 05, 2017 56.81 57.04 55.66 55.78 1,124,875 -0.61(-1.08%)
Apr 04, 2017 56.21 56.76 56.16 56.39 607,798 +0.07(+0.12%)
Apr 03, 2017 57.03 57.40 56.30 56.32 714,333 -0.73(-1.27%)
Mar 31, 2017 57.11 57.47 56.96 57.05 502,831 -0.21(-0.37%)
Mar 30, 2017 57.04 57.40 56.86 57.26 421,938 +0.31(+0.55%)
Mar 29, 2017 57.30 57.30 56.16 56.95 626,305 -0.39(-0.69%)
Mar 28, 2017 56.20 57.82 55.99 57.34 791,371 +0.98(+1.74%)
Mar 27, 2017 55.88 56.47 55.29 56.36 668,794 -0.13(-0.22%)
Mar 24, 2017 56.89 57.23 55.99 56.49 477,576 -0.37(-0.64%)
Mar 23, 2017 56.73 57.52 56.39 56.85 794,389 +0.20(+0.35%)
Mar 22, 2017 56.43 56.96 55.99 56.65 941,395 +0.06(+0.11%)
Mar 21, 2017 57.83 57.89 56.01 56.59 685,507 -1.07(-1.85%)
Mar 20, 2017 58.20 58.31 57.59 57.66 642,462 -0.57(-0.98%)
Mar 17, 2017 58.52 58.64 57.90 58.23 1,190,038 -0.31(-0.52%)
Mar 16, 2017 59.21 59.21 58.36 58.54 530,377 -0.36(-0.61%)
Mar 15, 2017 58.77 59.09 58.49 58.90 974,067 +0.31(+0.52%)
Mar 14, 2017 59.16 59.42 58.18 58.59 596,160 -0.95(-1.59%)
Mar 13, 2017 59.73 59.73 59.44 59.54 359,971 -0.09(-0.16%)
Mar 10, 2017 59.50 59.75 58.97 59.63 554,191 +0.57(+0.97%)
Mar 09, 2017 59.77 60.00 58.83 59.06 433,003 -0.71(-1.19%)
Mar 08, 2017 60.28 60.28 59.65 59.77 433,038 -0.26(-0.43%)
Mar 07, 2017 60.59 60.64 60.00 60.03 425,575 -0.54(-0.89%)
Mar 06, 2017 60.51 60.98 60.27 60.57 762,564 -0.30(-0.49%)
Mar 03, 2017 61.51 61.51 60.46 60.87 914,076 -0.55(-0.89%)
Mar 02, 2017 63.07 63.07 61.14 61.42 669,420 -1.62(-2.57%)
Mar 01, 2017 61.67 63.31 61.16 63.04 741,505 +1.87(+3.05%)
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%)
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.