Old Dominion Freight Line Inc (NQ: ODFL )

255.29 +4.57 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 114.76 115.62 112.64 113.31 864,805 -1.39(-1.22%)
Sep 27, 2019 113.41 115.29 113.21 114.71 713,700 -1.64(-1.41%)
Sep 26, 2019 115.33 117.05 114.93 116.35 721,233 +0.85(+0.74%)
Sep 25, 2019 111.77 116.15 111.58 115.49 733,797 +3.65(+3.26%)
Sep 24, 2019 114.39 114.88 111.69 111.85 534,841 -1.69(-1.49%)
Sep 23, 2019 113.21 114.03 112.93 113.53 489,715 +0.43(+0.38%)
Sep 20, 2019 114.35 114.60 112.83 113.10 1,297,200 -0.99(-0.87%)
Sep 19, 2019 116.05 116.59 113.84 114.09 611,665 -1.84(-1.59%)
Sep 18, 2019 115.33 116.20 113.50 115.93 530,706 -0.07(-0.06%)
Sep 17, 2019 115.77 116.30 114.70 116.00 524,808 -0.16(-0.14%)
Sep 16, 2019 114.61 116.37 113.44 116.16 475,780 +0.21(+0.18%)
Sep 13, 2019 116.53 116.65 115.25 115.95 373,800 +0.14(+0.12%)
Sep 12, 2019 116.43 117.48 114.81 115.81 640,354 -0.61(-0.52%)
Sep 11, 2019 114.79 116.67 114.08 116.41 720,679 +1.48(+1.29%)
Sep 10, 2019 111.25 115.04 107.04 114.93 951,711 +3.59(+3.23%)
Sep 09, 2019 109.97 111.51 108.84 111.34 1,134,117 +1.51(+1.37%)
Sep 06, 2019 110.05 110.22 109.12 109.83 446,550 +0.05(+0.04%)
Sep 05, 2019 108.63 110.63 108.63 109.79 1,006,564 +2.25(+2.09%)
Sep 04, 2019 107.40 108.37 106.47 107.54 727,456 +1.26(+1.19%)
Sep 03, 2019 107.88 112.41 105.39 106.28 862,782 -2.89(-2.65%)
Aug 30, 2019 108.61 109.84 108.41 109.17 696,600 +1.13(+1.04%)
Aug 29, 2019 108.04 109.61 107.33 108.05 704,218 +1.08(+1.01%)
Aug 28, 2019 105.54 108.37 104.61 106.97 750,061 +0.63(+0.59%)
Aug 27, 2019 108.08 108.08 106.12 106.34 427,098 -0.95(-0.89%)
Aug 26, 2019 106.41 107.59 105.59 107.29 623,140 +1.34(+1.26%)
Aug 23, 2019 109.59 109.59 105.61 105.95 721,650 -3.91(-3.56%)
Aug 22, 2019 110.65 110.97 108.93 109.87 605,311 -0.49(-0.44%)
Aug 21, 2019 110.51 111.15 109.90 110.35 738,511 +0.87(+0.80%)
Aug 20, 2019 110.61 111.62 109.36 109.48 941,458 -1.08(-0.98%)
Aug 19, 2019 112.13 112.95 110.50 110.56 913,371 +0.10(+0.09%)
Aug 16, 2019 108.77 110.81 108.77 110.46 1,102,500 +2.32(+2.15%)
Aug 15, 2019 111.17 112.06 107.68 108.14 1,228,603 -2.62(-2.37%)
Aug 14, 2019 112.68 114.28 110.07 110.76 850,831 -3.76(-3.28%)
Aug 13, 2019 110.95 114.58 110.45 114.52 841,576 +3.81(+3.44%)
Aug 12, 2019 109.55 110.85 108.82 110.71 823,056 +0.66(+0.60%)
Aug 09, 2019 111.14 111.17 109.80 110.05 824,250 -2.47(-2.19%)
Aug 08, 2019 111.15 113.04 110.58 112.51 1,479,379 +1.50(+1.35%)
Aug 07, 2019 108.80 111.33 107.73 111.01 1,424,082 +1.05(+0.95%)
Aug 06, 2019 108.97 110.25 107.62 109.97 779,919 +1.90(+1.76%)
Aug 05, 2019 108.57 109.70 107.23 108.07 1,504,141 -2.64(-2.38%)
Aug 02, 2019 110.65 111.23 109.58 110.71 940,200 -0.26(-0.23%)
Aug 01, 2019 111.03 112.91 110.25 110.97 1,587,991 -0.35(-0.32%)
Jul 31, 2019 110.23 112.50 110.09 111.32 1,128,199 +1.14(+1.03%)
Jul 30, 2019 108.39 110.27 107.85 110.18 840,525 +0.49(+0.45%)
Jul 29, 2019 109.89 110.63 108.63 109.69 561,733 -0.21(-0.19%)
Jul 26, 2019 110.31 110.65 108.86 109.89 818,550 +1.21(+1.12%)
Jul 25, 2019 109.67 112.66 107.12 108.68 1,942,564 -0.67(-0.62%)
Jul 24, 2019 107.25 109.63 106.66 109.35 1,717,402 +2.19(+2.04%)
Jul 23, 2019 104.47 107.19 104.30 107.17 955,930 +3.05(+2.93%)
Jul 22, 2019 103.47 104.93 103.33 104.12 785,926 +0.65(+0.63%)
Jul 19, 2019 103.10 104.21 103.10 103.47 624,450 +0.99(+0.97%)
Jul 18, 2019 102.40 103.13 101.51 102.47 867,669 +0.07(+0.07%)
Jul 17, 2019 101.65 102.63 100.10 102.40 889,143 +0.09(+0.09%)
Jul 16, 2019 100.60 104.47 99.14 102.31 1,132,656 +3.19(+3.22%)
Jul 15, 2019 100.10 101.21 98.58 99.11 528,274 -0.85(-0.85%)
Jul 12, 2019 95.11 100.73 95.11 99.97 735,450 +4.77(+5.01%)
Jul 11, 2019 93.53 96.21 93.34 95.20 651,783 +0.15(+0.16%)
Jul 10, 2019 97.85 98.49 94.85 95.05 629,811 -2.51(-2.57%)
Jul 09, 2019 97.47 97.95 96.93 97.55 561,498 -0.52(-0.53%)
Jul 08, 2019 99.19 99.19 97.58 98.07 727,389 -1.95(-1.95%)
Jul 05, 2019 99.33 100.22 98.55 100.03 246,900 +0.34(+0.34%)
Jul 03, 2019 99.06 100.16 99.06 99.69 290,100 +0.64(+0.65%)
Jul 02, 2019 99.98 100.92 98.67 99.05 457,174 -0.46(-0.46%)
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.