Old Dominion Freight Line Inc (NQ: ODFL )

355.17 USD -2.05 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 254.90 255.90 253.09 253.80 889,363 -1.23(-0.48%)
Jun 29, 2021 255.27 256.46 254.08 255.03 604,437 -0.55(-0.22%)
Jun 28, 2021 253.43 255.71 251.11 255.58 532,650 +1.97(+0.78%)
Jun 25, 2021 252.37 255.95 251.83 253.61 1,213,821 +1.51(+0.60%)
Jun 24, 2021 254.37 255.76 251.34 252.10 522,883 -0.86(-0.34%)
Jun 23, 2021 252.85 255.14 251.17 252.96 321,140 +0.03(+0.01%)
Jun 22, 2021 252.03 255.58 250.95 252.93 496,548 +1.53(+0.61%)
Jun 21, 2021 248.16 252.07 247.45 251.40 497,513 +5.05(+2.05%)
Jun 18, 2021 246.42 248.74 245.56 246.35 875,664 -2.84(-1.14%)
Jun 17, 2021 252.58 253.34 245.89 249.19 541,549 -3.25(-1.29%)
Jun 16, 2021 253.62 253.85 250.13 252.44 467,138 -0.97(-0.38%)
Jun 15, 2021 250.96 254.43 249.82 253.41 517,073 +3.28(+1.31%)
Jun 14, 2021 252.00 253.27 249.02 250.13 531,034 -0.90(-0.36%)
Jun 11, 2021 249.16 252.26 249.16 251.03 657,500 +2.62(+1.05%)
Jun 10, 2021 251.47 251.91 247.61 248.41 692,780 -1.36(-0.54%)
Jun 09, 2021 255.56 256.16 249.21 249.77 1,041,421 -5.63(-2.20%)
Jun 08, 2021 255.24 256.39 252.26 255.40 697,080 +1.11(+0.44%)
Jun 07, 2021 261.54 261.54 252.35 254.29 851,730 -5.98(-2.30%)
Jun 04, 2021 265.34 265.91 256.04 260.27 721,646 -3.91(-1.48%)
Jun 03, 2021 262.40 266.18 259.49 264.18 865,549 +0.76(+0.29%)
Jun 02, 2021 268.89 269.08 261.86 263.42 698,294 -4.43(-1.65%)
Jun 01, 2021 268.62 269.25 266.93 267.85 635,576 +2.40(+0.90%)
May 28, 2021 264.70 265.85 261.82 265.45 616,615 +1.13(+0.43%)
May 27, 2021 261.86 268.42 261.69 264.32 2,842,909 +1.65(+0.63%)
May 26, 2021 261.69 263.42 258.60 262.67 559,067 +1.34(+0.51%)
May 25, 2021 265.70 268.50 260.91 261.33 707,697 -3.36(-1.27%)
May 24, 2021 264.26 265.25 262.18 264.69 790,947 +1.75(+0.67%)
May 21, 2021 264.96 267.47 262.58 262.94 742,235 -1.66(-0.63%)
May 20, 2021 265.87 267.31 264.42 264.60 449,162 +0.45(+0.17%)
May 19, 2021 260.98 264.84 258.52 264.15 781,298 -0.71(-0.27%)
May 18, 2021 270.71 271.45 264.85 264.86 679,308 -5.37(-1.99%)
May 17, 2021 268.30 271.55 268.30 270.23 503,709 +0.66(+0.24%)
May 14, 2021 265.42 270.66 264.42 269.57 381,818 +5.60(+2.12%)
May 13, 2021 256.48 264.52 256.48 263.97 611,142 +7.59(+2.96%)
May 12, 2021 262.90 263.37 256.26 256.38 872,471 -7.76(-2.94%)
May 11, 2021 267.35 268.00 261.48 264.14 795,628 -5.99(-2.22%)
May 10, 2021 270.39 276.09 269.74 270.13 569,372 +0.56(+0.21%)
May 07, 2021 266.10 269.91 263.79 269.57 361,034 +4.61(+1.74%)
May 06, 2021 264.29 265.13 261.36 264.96 416,561 +0.83(+0.31%)
May 05, 2021 266.36 266.36 262.56 264.13 372,892 -0.62(-0.23%)
May 04, 2021 260.32 265.61 260.05 264.75 580,435 +3.08(+1.18%)
May 03, 2021 258.81 262.91 258.22 261.67 519,786 +3.86(+1.50%)
Apr 30, 2021 258.70 261.17 256.75 257.81 468,200 -1.50(-0.58%)
Apr 29, 2021 258.71 260.10 256.12 259.31 333,338 +2.09(+0.81%)
Apr 28, 2021 257.21 258.68 255.44 257.22 496,077 -1.14(-0.44%)
Apr 27, 2021 254.91 258.66 254.10 258.36 513,259 +4.87(+1.92%)
Apr 26, 2021 258.67 259.47 252.09 253.49 625,590 -4.27(-1.66%)
Apr 23, 2021 252.71 259.26 252.71 257.76 787,700 +7.01(+2.80%)
Apr 22, 2021 247.00 255.11 247.00 250.75 1,056,703 +4.05(+1.64%)
Apr 21, 2021 247.61 250.10 245.09 246.70 1,017,110 -0.94(-0.38%)
Apr 20, 2021 249.91 251.49 245.65 247.64 600,029 -0.27(-0.11%)
Apr 19, 2021 251.34 251.41 247.01 247.91 608,372 -3.46(-1.38%)
Apr 16, 2021 251.95 253.38 251.18 251.37 756,300 +1.28(+0.51%)
Apr 15, 2021 249.08 251.37 247.21 250.09 556,666 +2.20(+0.89%)
Apr 14, 2021 248.96 249.52 246.78 247.89 517,443 -0.44(-0.18%)
Apr 13, 2021 249.84 249.84 245.64 248.33 652,457 -0.69(-0.28%)
Apr 12, 2021 249.29 250.49 246.84 249.02 671,719 -0.26(-0.10%)
Apr 09, 2021 247.71 251.11 247.32 249.28 659,100 +4.30(+1.76%)
Apr 08, 2021 244.23 246.24 242.31 244.98 569,643 +1.58(+0.65%)
Apr 07, 2021 244.41 245.94 243.36 243.40 476,418 -1.19(-0.49%)
Apr 06, 2021 246.36 248.86 244.25 244.59 495,965 -1.71(-0.69%)
Apr 05, 2021 245.97 248.70 244.57 246.30 627,398 +2.61(+1.07%)
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.