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 (%)
Jun 29, 2018 100.98 101.70 99.21 99.31 952,219 -0.63(-0.63%)
Jun 28, 2018 99.85 100.39 98.49 99.93 645,276 -0.15(-0.15%)
Jun 27, 2018 102.33 102.97 99.97 100.08 664,000 -1.85(-1.82%)
Jun 26, 2018 102.32 103.12 101.38 101.93 915,505 -0.25(-0.25%)
Jun 25, 2018 104.67 104.67 101.49 102.19 923,766 -3.01(-2.86%)
Jun 22, 2018 108.17 108.30 105.11 105.20 1,775,928 -2.00(-1.87%)
Jun 21, 2018 106.50 108.78 106.35 107.20 489,852 -1.51(-1.39%)
Jun 20, 2018 106.02 108.90 105.67 108.71 634,212 +2.31(+2.17%)
Jun 19, 2018 106.81 107.00 104.73 106.40 1,043,437 -0.92(-0.86%)
Jun 18, 2018 106.89 108.71 106.53 107.32 902,002 -0.42(-0.39%)
Jun 15, 2018 108.03 106.85 107.74 1,514,424 +0.89(+0.83%)
Jun 14, 2018 108.21 108.21 105.70 106.85 1,148,824 -1.11(-1.03%)
Jun 13, 2018 109.00 109.25 107.93 107.97 892,783 -0.84(-0.77%)
Jun 12, 2018 108.19 109.40 107.83 108.81 647,856 +1.01(+0.94%)
Jun 11, 2018 107.45 108.68 107.18 107.79 861,358 +0.70(+0.65%)
Jun 08, 2018 105.60 107.36 105.18 107.09 616,204 +1.63(+1.54%)
Jun 07, 2018 105.49 105.93 104.00 105.47 540,280 +0.43(+0.41%)
Jun 06, 2018 105.14 101.93 105.03 801,414 +2.11(+2.05%)
Jun 05, 2018 102.47 105.25 100.68 102.93 962,688 +0.18(+0.18%)
Jun 04, 2018 106.44 106.91 102.27 102.75 984,184 -3.49(-3.29%)
Jun 01, 2018 105.06 106.43 104.23 106.24 872,418 +2.27(+2.18%)
May 31, 2018 105.57 106.43 103.45 103.97 879,346 -1.64(-1.55%)
May 30, 2018 103.58 106.51 103.58 105.61 922,315 +2.48(+2.40%)
May 29, 2018 102.63 103.55 101.91 103.13 847,198 +0.34(+0.33%)
May 25, 2018 102.79 102.79 102.79 0 +0.43(+0.42%)
May 24, 2018 100.11 102.76 100.11 102.36 998,059 +2.42(+2.42%)
May 23, 2018 99.05 100.02 97.49 99.94 658,566 +1.09(+1.10%)
May 22, 2018 101.12 101.24 98.75 98.85 432,228 -1.89(-1.87%)
May 21, 2018 99.06 101.16 98.71 100.74 803,640 +2.57(+2.61%)
May 18, 2018 97.57 98.54 97.37 98.17 868,825 +0.60(+0.61%)
May 17, 2018 96.80 98.59 96.80 97.57 573,957 +0.48(+0.49%)
May 16, 2018 96.53 97.93 96.49 97.09 549,151 +0.65(+0.68%)
May 15, 2018 96.88 97.63 96.11 96.44 797,946 -1.08(-1.11%)
May 14, 2018 98.33 98.88 97.30 97.52 658,473 -0.54(-0.55%)
May 11, 2018 97.05 98.63 97.05 98.06 725,794 +1.35(+1.39%)
May 10, 2018 97.15 97.29 96.43 96.71 807,741 +0.20(+0.21%)
May 09, 2018 94.29 96.55 94.25 96.51 1,142,901 +2.23(+2.37%)
May 08, 2018 92.21 96.91 92.16 94.28 3,129,999 +2.33(+2.53%)
May 07, 2018 90.05 92.38 90.04 91.95 960,699 +2.41(+2.70%)
May 04, 2018 88.17 90.27 88.05 89.54 643,149 +0.76(+0.86%)
May 03, 2018 88.46 89.33 87.23 88.78 1,098,219 +0.09(+0.10%)
May 02, 2018 87.41 89.64 86.84 88.69 1,080,528 +0.86(+0.98%)
May 01, 2018 89.23 89.59 87.26 87.83 1,103,905 -1.41(-1.58%)
Apr 30, 2018 90.49 91.11 89.21 89.24 1,228,500 -0.09(-0.10%)
Apr 27, 2018 88.75 89.60 87.34 89.33 907,192 +0.71(+0.80%)
Apr 26, 2018 93.60 93.60 86.60 88.62 2,249,730 -5.92(-6.26%)
Apr 25, 2018 94.66 96.00 93.35 94.54 1,312,879 -0.37(-0.39%)
Apr 24, 2018 99.69 100.83 94.27 94.91 1,230,301 -4.08(-4.12%)
Apr 23, 2018 99.48 99.90 98.69 98.99 629,832 -0.02(-0.02%)
Apr 20, 2018 100.27 100.27 98.55 99.01 616,827 -0.92(-0.92%)
Apr 19, 2018 100.67 100.67 99.53 99.93 274,995 -0.73(-0.73%)
Apr 18, 2018 100.00 101.21 99.89 100.66 561,994 +0.95(+0.95%)
Apr 17, 2018 99.33 100.00 98.27 99.71 549,535 +1.26(+1.28%)
Apr 16, 2018 96.95 98.97 96.16 98.45 773,250 +2.42(+2.52%)
Apr 13, 2018 97.72 97.80 95.60 96.03 541,407 -0.89(-0.92%)
Apr 12, 2018 95.48 97.19 95.06 96.93 841,666 +1.66(+1.74%)
Apr 11, 2018 94.55 95.87 94.44 95.27 488,038 +0.22(+0.23%)
Apr 10, 2018 94.69 95.99 94.29 95.05 871,942 +1.60(+1.71%)
Apr 09, 2018 94.92 95.45 93.25 93.45 863,868 -0.45(-0.48%)
Apr 06, 2018 95.91 96.30 92.85 93.89 839,508 -2.80(-2.90%)
Apr 05, 2018 98.14 98.14 95.22 96.69 768,993 -0.82(-0.84%)
Apr 04, 2018 94.75 97.69 94.13 97.51 1,135,731 +1.15(+1.19%)
Apr 03, 2018 95.67 97.27 94.98 96.37 1,088,751 +1.99(+2.11%)
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.