Old Dominion Freight Line Inc (NQ: ODFL )

357.22 USD +5.16 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 85.17 87.32 84.95 86.95 1,728,436 +2.81(+3.34%)
Oct 30, 2018 81.96 84.55 81.40 84.14 1,170,766 +3.73(+4.64%)
Oct 29, 2018 84.29 84.99 79.15 80.41 832,632 -2.52(-3.04%)
Oct 26, 2018 81.51 83.43 80.07 82.93 1,146,750 -0.22(-0.26%)
Oct 25, 2018 86.67 87.29 80.77 83.15 2,352,547 +0.81(+0.98%)
Oct 24, 2018 85.94 86.81 82.03 82.34 1,389,642 -3.27(-3.82%)
Oct 23, 2018 85.61 86.64 84.11 85.61 933,180 -1.81(-2.07%)
Oct 22, 2018 86.69 88.02 85.30 87.43 1,187,559 -0.61(-0.70%)
Oct 19, 2018 89.07 89.61 87.55 88.04 1,085,700 -0.06(-0.07%)
Oct 18, 2018 90.19 90.91 87.94 88.10 988,020 -2.31(-2.55%)
Oct 17, 2018 92.60 92.60 90.03 90.41 790,135 -2.26(-2.44%)
Oct 16, 2018 91.75 92.79 90.41 92.67 1,135,905 +2.28(+2.52%)
Oct 15, 2018 90.57 91.86 89.69 90.39 1,011,354 -0.66(-0.72%)
Oct 12, 2018 92.87 93.17 90.01 91.05 1,197,150 +0.17(+0.19%)
Oct 11, 2018 92.00 93.91 90.75 90.87 992,098 -1.79(-1.94%)
Oct 10, 2018 99.01 99.21 92.43 92.67 2,085,717 -6.27(-6.33%)
Oct 09, 2018 100.58 101.33 98.68 98.93 876,537 -1.57(-1.56%)
Oct 08, 2018 100.85 101.65 99.11 100.50 731,254 -0.75(-0.74%)
Oct 05, 2018 103.21 103.21 99.39 101.25 1,020,600 -1.73(-1.68%)
Oct 04, 2018 104.24 105.27 102.27 102.98 565,518 -1.55(-1.48%)
Oct 03, 2018 104.49 105.47 103.89 104.53 625,923 +0.31(+0.30%)
Oct 02, 2018 107.61 107.61 104.15 104.21 726,066 -3.51(-3.26%)
Oct 01, 2018 108.34 109.01 107.12 107.73 528,777 +0.22(+0.20%)
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%)
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.