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 (%)
Jan 29, 2021 198.51 198.67 193.72 194.00 740,200 -5.02(-2.52%)
Jan 28, 2021 195.30 200.48 194.12 199.02 707,243 +4.69(+2.41%)
Jan 27, 2021 204.28 204.61 192.76 194.33 755,870 -13.21(-6.37%)
Jan 26, 2021 212.05 212.55 206.58 207.54 622,082 -3.58(-1.70%)
Jan 25, 2021 203.93 211.53 203.90 211.12 608,402 +6.51(+3.18%)
Jan 22, 2021 207.45 207.45 203.21 204.61 498,200 -3.11(-1.50%)
Jan 21, 2021 210.00 211.99 207.63 207.72 598,342 -1.24(-0.59%)
Jan 20, 2021 207.51 209.79 204.12 208.96 789,309 +1.45(+0.70%)
Jan 19, 2021 208.23 213.40 207.41 207.51 537,478 +0.12(+0.06%)
Jan 15, 2021 205.48 208.58 202.46 207.39 777,200 -0.12(-0.06%)
Jan 14, 2021 205.07 209.77 202.89 207.51 675,085 +6.55(+3.26%)
Jan 13, 2021 203.20 203.29 200.14 200.96 539,740 -2.39(-1.18%)
Jan 12, 2021 203.15 205.82 200.82 203.35 376,021 +1.01(+0.50%)
Jan 11, 2021 204.18 206.02 201.97 202.34 602,513 -3.22(-1.57%)
Jan 08, 2021 202.18 207.00 202.18 205.56 640,800 +3.60(+1.78%)
Jan 07, 2021 195.97 203.13 194.96 201.96 1,021,015 +8.66(+4.48%)
Jan 06, 2021 190.70 195.73 190.70 193.30 1,049,053 +1.55(+0.81%)
Jan 05, 2021 190.28 193.47 189.45 191.75 1,362,452 +1.06(+0.56%)
Jan 04, 2021 195.13 196.52 190.27 190.69 1,039,756 -4.49(-2.30%)
Dec 31, 2020 195.18 195.18 195.18 496,050 +1.56(+0.81%)
Dec 30, 2020 194.90 195.28 191.96 193.62 496,050 -0.51(-0.26%)
Dec 29, 2020 195.69 197.02 192.19 194.13 428,709 -0.78(-0.40%)
Dec 28, 2020 199.21 199.89 194.79 194.91 395,690 -3.34(-1.68%)
Dec 24, 2020 196.87 199.00 196.55 198.25 146,800 +1.42(+0.72%)
Dec 23, 2020 199.22 200.43 196.72 196.83 347,554 -1.83(-0.92%)
Dec 22, 2020 198.00 199.82 197.77 198.66 464,105 +0.84(+0.42%)
Dec 21, 2020 197.10 199.58 196.01 197.82 538,940 -1.72(-0.86%)
Dec 18, 2020 195.07 200.13 193.35 199.54 1,581,500 +3.48(+1.77%)
Dec 17, 2020 195.50 196.76 194.10 196.06 942,271 +1.06(+0.54%)
Dec 16, 2020 198.11 198.75 194.86 195.00 570,296 -3.28(-1.65%)
Dec 15, 2020 196.70 200.32 195.81 198.28 515,721 +2.93(+1.50%)
Dec 14, 2020 202.22 202.32 194.95 195.35 806,976 -5.44(-2.71%)
Dec 11, 2020 197.75 202.88 197.50 200.79 589,600 +2.09(+1.05%)
Dec 10, 2020 201.49 201.50 196.43 198.70 754,226 -4.07(-2.01%)
Dec 09, 2020 210.16 210.96 202.06 202.77 676,146 -7.37(-3.51%)
Dec 08, 2020 207.85 210.23 206.86 210.14 512,172 +2.06(+0.99%)
Dec 07, 2020 208.97 209.45 206.39 208.08 513,856 -1.17(-0.56%)
Dec 04, 2020 209.51 212.58 208.32 209.25 672,500 +2.24(+1.08%)
Dec 03, 2020 203.19 208.42 203.19 207.01 595,101 +2.18(+1.06%)
Dec 02, 2020 210.54 210.63 203.58 204.83 803,708 -6.21(-2.94%)
Dec 01, 2020 203.74 211.45 202.67 211.04 1,342,569 +7.68(+3.78%)
Nov 30, 2020 201.49 204.32 199.29 203.36 965,544 +1.37(+0.68%)
Nov 27, 2020 201.31 202.87 200.22 201.99 242,100 -0.92(-0.45%)
Nov 25, 2020 204.57 205.00 200.24 202.91 514,400 -0.56(-0.28%)
Nov 24, 2020 202.65 205.59 201.23 203.47 725,342 +1.23(+0.61%)
Nov 23, 2020 206.51 209.30 201.70 202.24 726,869 -3.38(-1.64%)
Nov 20, 2020 204.80 207.25 204.29 205.62 428,100 +0.09(+0.04%)
Nov 19, 2020 204.31 206.06 202.29 205.53 538,728 +1.03(+0.50%)
Nov 18, 2020 205.89 207.68 204.37 204.50 517,359 -1.43(-0.69%)
Nov 17, 2020 203.64 206.78 201.89 205.93 534,155 -0.18(-0.09%)
Nov 16, 2020 202.70 207.41 201.41 206.11 776,073 +3.36(+1.66%)
Nov 13, 2020 198.95 203.76 198.72 202.75 629,100 +5.48(+2.78%)
Nov 12, 2020 198.97 199.54 194.96 197.27 775,633 -0.73(-0.37%)
Nov 11, 2020 201.27 201.27 196.09 198.00 852,123 +0.52(+0.26%)
Nov 10, 2020 199.07 201.50 194.21 197.48 867,173 -1.81(-0.91%)
Nov 09, 2020 212.54 213.66 198.93 199.29 1,010,434 -7.73(-3.73%)
Nov 06, 2020 205.53 208.87 205.35 207.02 424,200 +0.85(+0.41%)
Nov 05, 2020 203.50 207.37 201.05 206.17 561,046 +5.77(+2.88%)
Nov 04, 2020 200.66 204.23 199.88 200.40 609,522 +2.26(+1.14%)
Nov 03, 2020 195.72 199.90 194.88 198.14 503,379 +4.39(+2.27%)
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.