Old Dominion Freight Line Inc (NQ: ODFL )

299.97 USD -9.08 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 59.45 59.49 58.28 58.85 924,618 -0.81(-1.35%)
Jan 30, 2017 60.05 60.14 58.84 59.66 555,930 -0.70(-1.16%)
Jan 27, 2017 60.07 60.43 59.50 60.36 386,968 +0.26(+0.43%)
Jan 26, 2017 60.57 60.57 59.64 60.10 624,814 -0.79(-1.29%)
Jan 25, 2017 59.39 61.18 59.39 60.89 866,856 +1.58(+2.66%)
Jan 24, 2017 58.39 59.38 58.11 59.31 508,078 +1.13(+1.94%)
Jan 23, 2017 58.40 58.45 57.75 58.18 311,539 -0.19(-0.33%)
Jan 20, 2017 57.98 58.43 57.83 58.37 590,802 +0.46(+0.79%)
Jan 19, 2017 58.84 59.08 57.62 57.91 513,156 -0.73(-1.25%)
Jan 18, 2017 57.92 58.73 57.37 58.65 609,753 +0.96(+1.66%)
Jan 17, 2017 58.49 58.61 57.47 57.69 413,841 -1.13(-1.93%)
Jan 13, 2017 58.82 58.82 58.82 0 +0.82(+1.41%)
Jan 12, 2017 57.92 58.04 57.08 58.00 401,889 -0.05(-0.09%)
Jan 11, 2017 58.05 58.47 57.74 58.05 708,531 +0.26(+0.45%)
Jan 10, 2017 57.02 58.14 56.90 57.79 643,879 +0.71(+1.24%)
Jan 09, 2017 57.36 57.46 56.58 57.09 496,279 -0.31(-0.55%)
Jan 06, 2017 57.41 58.19 57.30 57.40 819,724 -0.01(-0.01%)
Jan 05, 2017 57.93 58.50 57.20 57.41 608,041 -0.69(-1.18%)
Jan 04, 2017 57.96 58.67 57.96 58.09 893,770 +0.24(+0.41%)
Jan 03, 2017 57.77 58.57 57.24 57.85 593,581 +0.66(+1.15%)
Dec 30, 2016 57.19 57.19 57.19 0 -0.29(-0.51%)
Dec 29, 2016 57.04 57.54 57.04 57.49 402,442 +0.37(+0.64%)
Dec 28, 2016 58.15 58.20 56.87 57.12 495,439 -1.01(-1.74%)
Dec 27, 2016 58.13 58.50 57.18 58.13 324,166 +0.21(+0.37%)
Dec 23, 2016 57.92 57.92 57.92 0 -0.03(-0.06%)
Dec 22, 2016 58.30 58.53 57.34 57.95 502,086 -0.43(-0.74%)
Dec 21, 2016 58.85 58.85 58.34 58.39 425,493 -0.66(-1.12%)
Dec 20, 2016 58.39 59.32 58.39 59.05 627,250 +0.61(+1.04%)
Dec 19, 2016 58.19 58.78 58.09 58.44 521,637 +0.09(+0.15%)
Dec 16, 2016 58.58 58.72 57.87 58.35 1,550,398 -0.17(-0.30%)
Dec 15, 2016 58.57 59.03 57.76 58.53 681,714 +0.29(+0.49%)
Dec 14, 2016 58.67 59.13 58.04 58.24 613,927 -0.32(-0.55%)
Dec 13, 2016 59.27 59.41 57.95 58.56 946,293 -0.57(-0.97%)
Dec 12, 2016 59.09 60.04 58.78 59.13 723,439 -0.29(-0.48%)
Dec 09, 2016 61.13 61.13 59.12 59.42 1,142,532 -1.56(-2.56%)
Dec 08, 2016 60.92 61.05 60.17 60.98 732,651 +0.27(+0.44%)
Dec 07, 2016 59.19 60.97 58.88 60.71 908,499 +1.45(+2.45%)
Dec 06, 2016 58.83 59.37 58.35 59.26 634,014 +0.62(+1.06%)
Dec 05, 2016 59.02 59.71 58.35 58.64 851,632 -0.12(-0.20%)
Dec 02, 2016 59.60 60.13 58.54 58.76 1,510,579 -0.81(-1.37%)
Dec 01, 2016 58.46 59.61 57.80 59.57 1,381,152 +1.37(+2.36%)
Nov 30, 2016 57.99 58.57 57.93 58.20 927,963 +0.49(+0.85%)
Nov 29, 2016 58.12 58.53 57.66 57.71 912,402 -0.30(-0.52%)
Nov 28, 2016 59.02 59.23 57.92 58.01 1,098,820 -1.39(-2.33%)
Nov 25, 2016 59.09 59.40 57.91 59.39 307,383 +0.57(+0.97%)
Nov 23, 2016 58.82 58.82 58.82 0 +1.05(+1.82%)
Nov 22, 2016 58.00 58.00 57.15 57.77 926,235 +0.01(+0.01%)
Nov 21, 2016 57.71 58.24 57.39 57.76 977,338 +0.29(+0.50%)
Nov 18, 2016 57.99 58.15 57.03 57.47 1,070,188 -0.40(-0.69%)
Nov 17, 2016 57.37 57.99 57.02 57.87 708,547 +0.70(+1.22%)
Nov 16, 2016 56.70 57.25 56.61 57.17 1,071,640 +0.37(+0.65%)
Nov 15, 2016 56.64 57.09 55.83 56.81 1,006,896 +0.37(+0.65%)
Nov 14, 2016 55.27 56.83 54.73 56.44 2,145,633 +1.71(+3.13%)
Nov 11, 2016 53.53 55.06 52.90 54.73 1,981,545 +0.76(+1.41%)
Nov 10, 2016 52.13 54.48 52.08 53.97 1,909,972 +2.41(+4.67%)
Nov 09, 2016 49.89 51.58 48.67 51.56 1,867,678 +1.39(+2.78%)
Nov 08, 2016 49.91 50.47 49.55 50.17 1,148,973 +0.33(+0.67%)
Nov 07, 2016 49.57 49.84 49.34 49.83 925,036 +1.15(+2.36%)
Nov 04, 2016 48.97 49.37 48.66 48.69 775,093 -0.33(-0.67%)
Nov 03, 2016 49.21 49.37 48.94 49.01 835,174 +0.03(+0.07%)
Nov 02, 2016 49.76 49.81 48.97 48.98 1,052,415 -0.29(-0.58%)
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.