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 30, 2015 45.82 46.30 45.61 45.74 851,911 +0.37(+0.82%)
Jun 29, 2015 46.37 46.44 45.33 45.37 924,097 -0.55(-1.19%)
Jun 26, 2015 46.03 46.11 45.58 45.91 1,125,489 -0.11(-0.23%)
Jun 25, 2015 46.51 46.57 45.97 46.02 1,060,545 -0.22(-0.48%)
Jun 24, 2015 47.28 47.29 45.93 46.24 1,781,061 -1.01(-2.14%)
Jun 23, 2015 47.61 47.75 47.15 47.25 1,331,425 -0.41(-0.85%)
Jun 22, 2015 48.00 48.00 47.50 47.66 952,026 -0.15(-0.31%)
Jun 19, 2015 47.73 48.07 47.37 47.81 1,280,266 +0.17(+0.36%)
Jun 18, 2015 47.07 48.19 46.97 47.64 1,149,447 +0.61(+1.30%)
Jun 17, 2015 46.38 47.09 46.15 47.03 1,164,324 +0.49(+1.06%)
Jun 16, 2015 46.47 46.86 46.35 46.53 860,551 -0.04(-0.09%)
Jun 15, 2015 46.49 46.79 45.91 46.57 964,435 -0.27(-0.57%)
Jun 12, 2015 46.83 47.11 46.63 46.84 698,487 -0.19(-0.41%)
Jun 11, 2015 46.65 47.09 46.46 47.03 542,974 +0.62(+1.34%)
Jun 10, 2015 46.04 46.57 45.85 46.41 1,218,493 +0.40(+0.87%)
Jun 09, 2015 46.03 46.51 45.79 46.01 761,794 -0.07(-0.14%)
Jun 08, 2015 46.75 46.87 46.07 46.08 709,365 -0.83(-1.78%)
Jun 05, 2015 45.76 47.22 45.57 46.91 1,293,823 +1.19(+2.61%)
Jun 04, 2015 45.19 45.87 45.05 45.72 1,019,020 +0.31(+0.69%)
Jun 03, 2015 45.02 45.91 44.88 45.41 1,280,341 +0.41(+0.90%)
Jun 02, 2015 45.26 45.54 44.86 45.00 2,212,399 -0.61(-1.34%)
Jun 01, 2015 45.62 45.70 44.91 45.61 1,817,098 +0.27(+0.60%)
May 29, 2015 47.46 47.46 45.01 45.34 2,948,787 -2.26(-4.75%)
May 28, 2015 47.70 47.73 47.28 47.60 884,248 -0.12(-0.25%)
May 27, 2015 47.26 47.79 46.79 47.72 889,008 +0.91(+1.95%)
May 26, 2015 47.63 47.75 46.65 46.81 700,531 -0.68(-1.43%)
May 22, 2015 47.95 47.49 47.49 47.49 764,850 -0.54(-1.12%)
May 21, 2015 47.45 48.14 46.91 48.03 1,369,165 +0.85(+1.79%)
May 20, 2015 47.90 48.33 47.15 47.18 845,706 -0.76(-1.59%)
May 19, 2015 48.30 48.53 47.86 47.94 927,892 -0.26(-0.54%)
May 18, 2015 47.17 48.34 47.15 48.20 818,296 +0.89(+1.89%)
May 15, 2015 47.21 47.63 47.11 47.31 706,149 +0.07(+0.16%)
May 14, 2015 47.57 48.02 47.17 47.23 1,668,561 -0.25(-0.53%)
May 13, 2015 48.03 48.09 47.24 47.49 1,082,658 -0.52(-1.08%)
May 12, 2015 47.71 48.05 47.41 48.01 671,329 -0.09(-0.18%)
May 11, 2015 48.27 48.38 47.93 48.09 730,549 -0.17(-0.35%)
May 08, 2015 48.31 48.76 48.19 48.26 686,139 +0.43(+0.89%)
May 07, 2015 47.21 47.99 47.19 47.83 590,238 +0.65(+1.38%)
May 06, 2015 47.23 47.23 46.63 47.18 622,252 +0.18(+0.39%)
May 05, 2015 47.78 48.03 46.92 47.00 1,257,781 -0.92(-1.91%)
May 04, 2015 48.00 48.43 47.56 47.91 1,029,420 -0.09(-0.19%)
May 01, 2015 47.19 48.06 47.11 48.01 1,390,303 +0.59(+1.24%)
Apr 30, 2015 48.55 49.06 47.29 47.42 1,708,531 -1.34(-2.75%)
Apr 29, 2015 49.63 49.74 48.52 48.76 1,646,554 -1.17(-2.34%)
Apr 28, 2015 49.60 50.18 49.48 49.93 822,543 +0.27(+0.54%)
Apr 27, 2015 49.81 50.34 49.50 49.66 1,685,877 +0.10(+0.20%)
Apr 24, 2015 50.13 50.33 49.40 49.56 736,438 -0.63(-1.26%)
Apr 23, 2015 49.42 50.42 49.27 50.19 799,113 +0.53(+1.06%)
Apr 22, 2015 49.95 49.95 49.36 49.67 771,222 -0.19(-0.38%)
Apr 21, 2015 49.65 50.14 49.51 49.86 931,767 +0.36(+0.73%)
Apr 20, 2015 48.70 49.69 48.70 49.49 681,024 +0.97(+2.01%)
Apr 17, 2015 48.43 48.67 48.22 48.52 931,546 -0.15(-0.30%)
Apr 16, 2015 48.41 48.75 48.01 48.67 885,699 +0.28(+0.58%)
Apr 15, 2015 48.22 48.60 48.02 48.39 819,951 +0.25(+0.53%)
Apr 14, 2015 47.65 48.21 47.54 48.13 739,419 +0.13(+0.28%)
Apr 13, 2015 47.93 48.63 47.93 48.00 684,748 -0.09(-0.19%)
Apr 10, 2015 47.79 48.17 47.73 48.09 1,045,462 +0.31(+0.64%)
Apr 09, 2015 47.69 48.23 47.67 47.79 876,009 -0.14(-0.29%)
Apr 08, 2015 48.21 48.33 47.64 47.93 1,408,026 -0.42(-0.86%)
Apr 07, 2015 48.27 48.76 48.17 48.34 873,531 +0.08(+0.16%)
Apr 06, 2015 48.71 49.14 48.22 48.27 1,351,545 -0.68(-1.39%)
Apr 02, 2015 50.17 48.95 48.95 48.95 2,262,300 -1.42(-2.83%)
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.