Old Dominion Freight Line Inc (NQ: ODFL )

261.00 +1.98 (+0.76%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 186.00 187.00 179.82 180.92 1,006,683 -4.19(-2.26%)
Sep 29, 2020 186.21 188.29 184.90 185.11 1,310,694 -2.24(-1.20%)
Sep 28, 2020 184.60 187.79 184.46 187.35 793,928 +4.94(+2.71%)
Sep 25, 2020 182.22 185.16 181.08 182.41 779,000 -1.52(-0.83%)
Sep 24, 2020 181.10 185.73 180.32 183.93 1,153,303 +1.75(+0.96%)
Sep 23, 2020 180.81 185.45 180.05 182.18 1,075,073 +1.46(+0.81%)
Sep 22, 2020 179.01 182.16 176.34 180.72 1,281,154 +2.11(+1.18%)
Sep 21, 2020 181.99 182.49 176.35 178.61 1,793,595 -5.46(-2.97%)
Sep 18, 2020 190.41 190.41 182.10 184.07 1,600,200 -6.43(-3.38%)
Sep 17, 2020 187.09 192.24 185.15 190.50 812,899 +0.42(+0.22%)
Sep 16, 2020 198.70 198.75 189.79 190.08 955,869 -7.38(-3.74%)
Sep 15, 2020 193.74 198.00 192.46 197.46 1,216,675 +4.31(+2.23%)
Sep 14, 2020 197.09 197.70 192.06 193.15 799,285 -2.49(-1.27%)
Sep 11, 2020 195.20 197.84 193.26 195.64 680,800 +1.07(+0.55%)
Sep 10, 2020 199.16 199.51 193.03 194.57 688,019 -4.47(-2.25%)
Sep 09, 2020 196.02 201.72 196.02 199.04 1,165,772 +4.76(+2.45%)
Sep 08, 2020 195.62 197.46 192.30 194.28 1,147,328 -1.98(-1.01%)
Sep 04, 2020 200.76 200.89 190.60 196.26 871,000 -2.46(-1.24%)
Sep 03, 2020 201.64 202.37 195.18 198.72 850,983 -4.89(-2.40%)
Sep 02, 2020 206.53 207.43 202.70 203.61 789,602 -0.52(-0.25%)
Sep 01, 2020 202.17 204.97 200.37 204.13 626,553 +1.95(+0.96%)
Aug 31, 2020 203.68 204.44 201.53 202.18 889,616 +1.86(+0.93%)
Aug 28, 2020 201.34 201.50 198.60 200.32 557,600 +1.25(+0.63%)
Aug 27, 2020 199.54 200.62 196.61 199.07 817,505 +0.07(+0.04%)
Aug 26, 2020 197.92 199.65 196.28 199.00 405,699 +1.33(+0.67%)
Aug 25, 2020 193.03 197.86 192.89 197.67 602,568 -1.16(-0.58%)
Aug 24, 2020 199.80 200.95 197.57 198.83 425,452 +1.58(+0.80%)
Aug 21, 2020 196.26 198.07 195.07 197.25 741,300 +1.43(+0.73%)
Aug 20, 2020 194.36 197.56 193.68 195.82 529,637 -0.17(-0.09%)
Aug 19, 2020 196.86 197.44 195.69 195.99 707,110 +0.59(+0.30%)
Aug 18, 2020 194.09 196.60 193.77 195.40 1,052,834 +2.13(+1.10%)
Aug 17, 2020 191.86 193.94 191.86 193.27 679,749 +1.71(+0.89%)
Aug 14, 2020 193.50 194.93 190.91 191.56 457,500 -0.94(-0.49%)
Aug 13, 2020 191.00 194.60 190.74 192.50 690,359 +0.15(+0.08%)
Aug 12, 2020 189.50 195.48 189.42 192.35 972,184 +4.40(+2.34%)
Aug 11, 2020 187.85 190.27 187.21 187.95 734,783 +0.97(+0.52%)
Aug 10, 2020 186.47 187.65 184.76 186.98 685,982 +1.00(+0.54%)
Aug 07, 2020 187.04 189.35 184.91 185.98 630,800 -1.21(-0.65%)
Aug 06, 2020 185.92 187.98 185.39 187.19 565,167 +1.79(+0.97%)
Aug 05, 2020 185.15 186.73 182.60 185.40 591,705 +0.39(+0.21%)
Aug 04, 2020 182.52 185.17 182.00 185.01 635,903 +2.59(+1.42%)
Aug 03, 2020 183.15 186.44 181.75 182.42 599,424 -0.40(-0.22%)
Jul 31, 2020 184.41 184.98 178.56 182.82 764,300 +2.61(+1.45%)
Jul 30, 2020 180.77 181.50 176.99 180.21 1,081,134 -2.11(-1.16%)
Jul 29, 2020 183.48 186.18 182.11 182.32 1,250,335 -0.08(-0.04%)
Jul 28, 2020 185.36 186.26 182.03 182.40 687,640 -2.89(-1.56%)
Jul 27, 2020 182.50 186.08 182.02 185.29 1,049,438 +3.05(+1.67%)
Jul 24, 2020 184.51 186.88 181.71 182.24 885,700 -1.88(-1.02%)
Jul 23, 2020 185.53 187.94 183.68 184.12 685,312 -2.13(-1.14%)
Jul 22, 2020 188.70 190.13 185.80 186.25 551,345 -1.19(-0.63%)
Jul 21, 2020 188.00 189.08 186.41 187.44 466,674 -0.15(-0.08%)
Jul 20, 2020 185.53 188.09 184.95 187.59 469,554 +1.16(+0.62%)
Jul 17, 2020 182.62 186.84 182.16 186.43 668,000 +5.46(+3.02%)
Jul 16, 2020 180.35 183.44 179.68 180.97 517,491 +1.61(+0.90%)
Jul 15, 2020 179.82 179.82 175.59 179.36 486,392 +1.63(+0.92%)
Jul 14, 2020 172.67 178.07 171.57 177.73 573,361 +5.44(+3.16%)
Jul 13, 2020 178.37 178.55 171.86 172.29 618,742 -4.59(-2.59%)
Jul 10, 2020 177.46 178.08 175.25 176.88 514,800 +0.46(+0.26%)
Jul 09, 2020 177.26 178.51 175.92 176.42 665,373 -0.45(-0.25%)
Jul 08, 2020 177.99 178.57 175.77 176.87 674,850 +1.24(+0.71%)
Jul 07, 2020 175.11 178.91 174.18 175.63 603,297 -0.25(-0.14%)
Jul 06, 2020 172.57 176.97 172.57 175.88 905,266 +5.01(+2.93%)
Jul 02, 2020 169.45 173.24 169.31 170.87 872,300 +2.51(+1.49%)
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.