Old Dominion Freight Line Inc (NQ: ODFL )

316.12 USD -1.71 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 106.82 107.78 106.27 107.51 514,950 +0.39(+0.37%)
Sep 27, 2018 108.39 108.58 106.73 107.11 554,475 -0.56(-0.52%)
Sep 26, 2018 106.94 109.12 106.06 107.67 666,349 +1.01(+0.94%)
Sep 25, 2018 105.59 106.77 104.40 106.67 1,379,398 +1.24(+1.18%)
Sep 24, 2018 104.52 105.51 102.72 105.43 1,277,845 +0.91(+0.87%)
Sep 21, 2018 105.81 106.12 103.85 104.51 2,026,650 -0.95(-0.90%)
Sep 20, 2018 107.84 107.91 105.19 105.46 1,309,920 -1.98(-1.84%)
Sep 19, 2018 108.83 109.35 106.45 107.44 1,158,045 -1.13(-1.04%)
Sep 18, 2018 109.22 109.51 107.08 108.57 894,660 +0.48(+0.44%)
Sep 17, 2018 110.59 113.30 106.70 108.09 1,060,299 -2.51(-2.27%)
Sep 14, 2018 111.31 112.47 109.79 110.59 847,650 -0.33(-0.29%)
Sep 13, 2018 111.74 112.01 109.39 110.92 601,248 -0.15(-0.14%)
Sep 12, 2018 111.67 112.08 108.77 111.07 788,620 -0.95(-0.85%)
Sep 11, 2018 111.71 113.48 110.93 112.02 1,157,542 +0.30(+0.27%)
Sep 10, 2018 111.02 113.35 110.91 111.72 1,279,590 +1.60(+1.45%)
Sep 07, 2018 110.00 112.63 109.28 110.12 958,800 -0.11(-0.10%)
Sep 06, 2018 106.03 110.59 102.13 110.23 1,562,572 +4.38(+4.14%)
Sep 05, 2018 102.78 106.25 102.61 105.85 1,140,439 +2.86(+2.78%)
Sep 04, 2018 101.11 103.35 101.11 102.99 675,768 +1.39(+1.37%)
Aug 31, 2018 101.60 101.60 101.60 0 -0.51(-0.50%)
Aug 30, 2018 101.99 103.14 101.33 102.11 608,310 +0.14(+0.14%)
Aug 29, 2018 99.93 102.39 99.17 101.97 855,778 +2.52(+2.53%)
Aug 28, 2018 99.83 100.32 99.06 99.45 588,601 +0.00(+0.00%)
Aug 27, 2018 98.36 99.87 98.27 99.45 1,012,201 +1.68(+1.72%)
Aug 24, 2018 98.73 99.10 97.73 97.77 501,450 -0.72(-0.73%)
Aug 23, 2018 99.29 99.59 98.12 98.49 408,498 -0.79(-0.80%)
Aug 22, 2018 99.47 99.79 98.84 99.29 388,461 -0.43(-0.43%)
Aug 21, 2018 99.00 100.81 99.00 99.72 641,497 +0.67(+0.67%)
Aug 20, 2018 97.91 99.64 97.33 99.05 729,300 +1.19(+1.21%)
Aug 17, 2018 97.39 98.04 96.39 97.87 601,800 +0.41(+0.42%)
Aug 16, 2018 97.21 99.13 96.97 97.45 480,598 +0.83(+0.86%)
Aug 15, 2018 96.12 97.14 93.67 96.63 711,565 -0.25(-0.26%)
Aug 14, 2018 96.57 97.66 96.12 96.88 643,341 +0.71(+0.73%)
Aug 13, 2018 97.93 97.93 95.98 96.17 540,655 -1.55(-1.58%)
Aug 10, 2018 97.45 98.51 96.77 97.72 324,300 -0.35(-0.35%)
Aug 09, 2018 98.15 99.32 97.26 98.07 405,514 -0.07(-0.07%)
Aug 08, 2018 97.47 98.42 96.67 98.13 584,769 +0.43(+0.44%)
Aug 07, 2018 97.99 98.44 96.97 97.71 795,295 +0.05(+0.05%)
Aug 06, 2018 97.28 97.86 96.31 97.65 810,486 +0.49(+0.51%)
Aug 03, 2018 98.71 98.73 96.33 97.16 754,200 -1.40(-1.42%)
Aug 02, 2018 95.64 98.83 95.64 98.56 813,847 +2.39(+2.49%)
Aug 01, 2018 98.01 98.57 94.62 96.17 956,094 -1.70(-1.74%)
Jul 31, 2018 95.53 98.54 95.42 97.87 711,762 +2.54(+2.66%)
Jul 30, 2018 96.12 96.81 94.95 95.33 649,636 -0.57(-0.60%)
Jul 27, 2018 96.85 98.97 94.32 95.90 1,075,350 -0.21(-0.22%)
Jul 26, 2018 97.95 99.61 89.28 96.11 2,736,015 -2.53(-2.56%)
Jul 25, 2018 96.94 98.87 94.71 98.64 1,266,517 +3.63(+3.82%)
Jul 24, 2018 101.50 101.65 93.12 95.01 1,785,771 -5.66(-5.62%)
Jul 23, 2018 99.45 101.37 99.31 100.67 674,271 +1.27(+1.28%)
Jul 20, 2018 99.24 100.25 98.89 99.40 801,729 -0.03(-0.03%)
Jul 19, 2018 98.22 100.26 97.07 99.43 1,048,590 +0.59(+0.59%)
Jul 18, 2018 97.43 99.67 97.06 98.85 1,264,534 +1.66(+1.71%)
Jul 17, 2018 95.23 97.71 94.82 97.19 991,413 +1.89(+1.98%)
Jul 16, 2018 99.79 99.91 93.61 95.30 1,544,359 -3.56(-3.60%)
Jul 13, 2018 98.86 905,716 +0.55(+0.56%)
Jul 12, 2018 98.37 98.57 96.89 98.31 782,661 +1.05(+1.08%)
Jul 11, 2018 97.69 97.78 95.95 97.26 1,279,222 -1.42(-1.44%)
Jul 10, 2018 101.65 102.74 98.01 98.68 932,563 -2.59(-2.56%)
Jul 09, 2018 98.91 101.33 98.83 101.27 699,720 +3.01(+3.07%)
Jul 06, 2018 98.11 99.84 97.30 98.26 624,091 +0.71(+0.72%)
Jul 05, 2018 98.49 99.82 96.48 97.55 977,808 -0.74(-0.75%)
Jul 03, 2018 98.29 98.29 98.29 0 -1.12(-1.13%)
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.