Old Dominion Freight Line Inc (NQ: ODFL )

261.01 +4.73 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 99.00 100.62 99.00 99.51 2,098,350 +1.33(+1.36%)
Jun 27, 2019 96.49 98.25 96.21 98.17 508,323 +2.50(+2.61%)
Jun 26, 2019 95.05 95.78 94.74 95.67 409,927 +0.97(+1.02%)
Jun 25, 2019 95.34 96.39 93.99 94.71 504,339 -0.31(-0.32%)
Jun 24, 2019 97.67 98.29 94.88 95.01 537,598 -2.30(-2.36%)
Jun 21, 2019 96.89 98.81 96.41 97.31 1,035,750 +0.26(+0.27%)
Jun 20, 2019 95.95 97.15 95.51 97.05 531,265 +2.37(+2.50%)
Jun 19, 2019 94.00 95.29 93.74 94.69 543,583 +0.80(+0.85%)
Jun 18, 2019 92.94 95.00 92.69 93.89 453,699 +1.30(+1.40%)
Jun 17, 2019 94.64 95.08 92.31 92.59 450,841 -2.11(-2.22%)
Jun 14, 2019 94.11 94.93 92.68 94.69 473,100 +0.37(+0.39%)
Jun 13, 2019 94.92 95.78 94.02 94.33 580,389 -0.34(-0.36%)
Jun 12, 2019 93.81 94.98 93.22 94.67 644,497 +0.84(+0.90%)
Jun 11, 2019 93.37 94.52 93.10 93.83 662,748 +1.11(+1.20%)
Jun 10, 2019 91.33 93.67 90.88 92.71 493,407 +1.94(+2.14%)
Jun 07, 2019 90.87 91.46 90.20 90.77 423,600 +0.52(+0.58%)
Jun 06, 2019 90.18 90.45 88.61 90.25 610,779 -0.21(-0.24%)
Jun 05, 2019 90.63 91.46 89.61 90.47 517,440 +0.31(+0.35%)
Jun 04, 2019 89.19 90.35 88.86 90.15 745,732 +2.39(+2.72%)
Jun 03, 2019 88.03 90.27 87.25 87.77 1,023,510 -0.53(-0.60%)
May 31, 2019 88.65 89.70 87.74 88.29 847,800 -1.18(-1.32%)
May 30, 2019 89.67 90.49 88.00 89.47 866,106 -0.03(-0.04%)
May 29, 2019 91.00 91.31 89.19 89.51 822,369 -1.88(-2.06%)
May 28, 2019 92.45 93.15 91.03 91.39 1,132,348 -0.93(-1.01%)
May 24, 2019 93.90 94.00 91.63 92.32 874,200 -0.80(-0.86%)
May 23, 2019 94.51 94.51 92.65 93.12 754,087 -2.70(-2.82%)
May 22, 2019 97.06 97.63 94.09 95.82 918,004 -1.44(-1.48%)
May 21, 2019 98.25 98.76 96.91 97.26 619,126 -0.69(-0.70%)
May 20, 2019 96.56 99.11 96.21 97.95 780,913 +0.53(+0.54%)
May 17, 2019 96.75 98.46 96.63 97.42 901,950 -0.06(-0.06%)
May 16, 2019 97.19 98.45 97.19 97.48 558,612 +0.76(+0.79%)
May 15, 2019 95.21 97.15 94.78 96.72 721,749 +0.53(+0.55%)
May 14, 2019 94.77 97.42 94.77 96.19 629,617 +1.62(+1.71%)
May 13, 2019 95.77 96.23 93.92 94.57 848,881 -3.01(-3.09%)
May 10, 2019 97.34 98.16 95.03 97.59 790,950 +0.12(+0.12%)
May 09, 2019 95.97 98.15 95.58 97.47 524,328 +0.40(+0.41%)
May 08, 2019 98.45 99.24 96.90 97.07 737,770 -1.42(-1.44%)
May 07, 2019 101.44 102.25 97.46 98.49 1,097,719 -3.98(-3.88%)
May 06, 2019 99.89 102.98 99.45 102.47 608,902 +0.27(+0.27%)
May 03, 2019 100.66 103.07 100.59 102.19 512,700 +2.16(+2.16%)
May 02, 2019 98.67 100.58 98.17 100.03 639,868 +0.73(+0.73%)
May 01, 2019 99.33 99.50 97.13 99.31 1,218,964 -0.21(-0.21%)
Apr 30, 2019 99.70 99.79 97.07 99.52 809,805 -0.34(-0.34%)
Apr 29, 2019 101.74 101.74 99.27 99.86 1,088,746 -2.72(-2.65%)
Apr 26, 2019 101.20 103.46 100.67 102.58 640,050 +1.08(+1.06%)
Apr 25, 2019 106.67 108.66 99.64 101.50 2,326,312 -4.46(-4.21%)
Apr 24, 2019 103.67 106.21 103.30 105.96 1,121,859 +2.75(+2.66%)
Apr 23, 2019 104.57 104.57 102.96 103.21 690,493 -0.70(-0.67%)
Apr 22, 2019 103.33 104.33 102.53 103.91 560,187 +0.43(+0.41%)
Apr 18, 2019 105.07 106.13 103.12 103.49 704,250 -1.23(-1.18%)
Apr 17, 2019 103.67 105.23 103.32 104.72 704,950 +1.50(+1.45%)
Apr 16, 2019 101.05 103.55 100.77 103.22 677,871 +1.57(+1.55%)
Apr 15, 2019 102.75 103.45 101.22 101.65 689,107 -0.85(-0.83%)
Apr 12, 2019 102.60 103.60 101.89 102.49 570,300 +0.30(+0.29%)
Apr 11, 2019 100.47 102.65 100.47 102.19 717,714 +1.99(+1.98%)
Apr 10, 2019 100.72 100.95 99.69 100.21 573,178 -0.23(-0.23%)
Apr 09, 2019 101.55 101.55 100.24 100.43 414,982 -1.36(-1.34%)
Apr 08, 2019 100.87 101.81 100.00 101.79 288,679 +0.63(+0.62%)
Apr 05, 2019 101.42 102.67 100.88 101.17 675,000 -0.24(-0.24%)
Apr 04, 2019 100.16 101.93 100.06 101.41 665,043 +1.45(+1.45%)
Apr 03, 2019 99.57 101.92 99.22 99.96 836,538 +0.90(+0.91%)
Apr 02, 2019 99.40 99.97 98.29 99.06 669,697 -0.45(-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.