Old Dominion Freight Line Inc (NQ: ODFL )

356.81 USD -7.19 (-1.98%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 188.44 193.40 188.44 190.37 803,100 +0.02(+0.01%)
Oct 29, 2020 186.57 191.02 185.20 190.35 785,890 +3.69(+1.98%)
Oct 28, 2020 186.90 189.52 185.21 186.66 826,273 -2.93(-1.55%)
Oct 27, 2020 195.21 201.99 189.00 189.59 911,012 -8.82(-4.45%)
Oct 26, 2020 198.26 199.38 196.08 198.41 820,899 -2.21(-1.10%)
Oct 23, 2020 197.06 200.97 196.92 200.62 642,600 +4.46(+2.27%)
Oct 22, 2020 197.14 199.05 193.69 196.16 586,235 -0.12(-0.06%)
Oct 21, 2020 199.19 201.62 196.15 196.28 587,580 -2.84(-1.43%)
Oct 20, 2020 198.48 201.72 197.97 199.12 397,448 +2.22(+1.13%)
Oct 19, 2020 201.07 201.96 195.86 196.90 592,085 -3.68(-1.83%)
Oct 16, 2020 203.92 204.27 200.42 200.58 560,500 -3.43(-1.68%)
Oct 15, 2020 200.75 205.11 200.00 204.01 380,688 +1.50(+0.74%)
Oct 14, 2020 201.34 205.00 201.34 202.51 442,535 +1.90(+0.95%)
Oct 13, 2020 200.53 202.52 199.88 200.61 501,649 -0.15(-0.07%)
Oct 12, 2020 201.06 203.50 200.48 200.76 576,518 +1.00(+0.50%)
Oct 09, 2020 198.03 200.51 196.89 199.76 866,800 +2.65(+1.34%)
Oct 08, 2020 194.03 197.28 193.00 197.11 640,537 +4.18(+2.17%)
Oct 07, 2020 190.92 194.14 190.02 192.93 758,007 +3.82(+2.02%)
Oct 06, 2020 188.88 192.18 185.96 189.11 764,581 +0.65(+0.34%)
Oct 05, 2020 185.14 189.57 185.14 188.46 707,364 +3.90(+2.11%)
Oct 02, 2020 180.69 187.16 180.69 184.56 595,100 +1.79(+0.98%)
Oct 01, 2020 182.45 184.91 180.50 182.77 927,499 +1.85(+1.02%)
Sep 30, 2020 186.00 187.00 179.82 180.92 1,006,683 -4.19(-2.26%)
Sep 29, 2020 186.21 188.29 184.90 185.11 1,310,694 -2.24(-1.20%)
Sep 28, 2020 184.60 187.79 184.46 187.35 793,928 +4.94(+2.71%)
Sep 25, 2020 182.22 185.16 181.08 182.41 779,000 -1.52(-0.83%)
Sep 24, 2020 181.10 185.73 180.32 183.93 1,153,303 +1.75(+0.96%)
Sep 23, 2020 180.81 185.45 180.05 182.18 1,075,073 +1.46(+0.81%)
Sep 22, 2020 179.01 182.16 176.34 180.72 1,281,154 +2.11(+1.18%)
Sep 21, 2020 181.99 182.49 176.35 178.61 1,793,595 -5.46(-2.97%)
Sep 18, 2020 190.41 190.41 182.10 184.07 1,600,200 -6.43(-3.38%)
Sep 17, 2020 187.09 192.24 185.15 190.50 812,899 +0.42(+0.22%)
Sep 16, 2020 198.70 198.75 189.79 190.08 955,869 -7.38(-3.74%)
Sep 15, 2020 193.74 198.00 192.46 197.46 1,216,675 +4.31(+2.23%)
Sep 14, 2020 197.09 197.70 192.07 193.15 799,285 -2.49(-1.27%)
Sep 11, 2020 195.20 197.84 193.26 195.64 680,800 +1.07(+0.55%)
Sep 10, 2020 199.16 199.51 193.03 194.57 688,019 -4.47(-2.25%)
Sep 09, 2020 196.02 201.72 196.02 199.04 1,165,772 +4.76(+2.45%)
Sep 08, 2020 195.62 197.46 192.30 194.28 1,147,328 -1.98(-1.01%)
Sep 04, 2020 200.76 200.89 190.60 196.26 871,000 -2.46(-1.24%)
Sep 03, 2020 201.64 202.37 195.18 198.72 850,983 -4.89(-2.40%)
Sep 02, 2020 206.53 207.43 202.70 203.61 789,602 -0.52(-0.25%)
Sep 01, 2020 202.17 204.97 200.37 204.13 626,553 +1.95(+0.96%)
Aug 31, 2020 203.68 204.44 201.53 202.18 889,616 +1.86(+0.93%)
Aug 28, 2020 201.34 201.50 198.60 200.32 557,600 +1.25(+0.63%)
Aug 27, 2020 199.54 200.62 196.61 199.07 817,505 +0.07(+0.04%)
Aug 26, 2020 197.92 199.65 196.27 199.00 405,699 +1.33(+0.67%)
Aug 25, 2020 193.03 197.86 192.89 197.67 602,568 -1.16(-0.58%)
Aug 24, 2020 199.80 200.95 197.57 198.83 425,452 +1.58(+0.80%)
Aug 21, 2020 196.26 198.07 195.07 197.25 741,300 +1.43(+0.73%)
Aug 20, 2020 194.36 197.56 193.68 195.82 529,637 -0.17(-0.09%)
Aug 19, 2020 196.86 197.44 195.69 195.99 707,110 +0.59(+0.30%)
Aug 18, 2020 194.09 196.60 193.77 195.40 1,052,834 +2.13(+1.10%)
Aug 17, 2020 191.86 193.94 191.86 193.27 679,749 +1.71(+0.89%)
Aug 14, 2020 193.50 194.93 190.91 191.56 457,500 -0.94(-0.49%)
Aug 13, 2020 191.00 194.60 190.74 192.50 690,359 +0.15(+0.08%)
Aug 12, 2020 189.50 195.48 189.42 192.35 972,184 +4.40(+2.34%)
Aug 11, 2020 187.85 190.27 187.21 187.95 734,783 +0.97(+0.52%)
Aug 10, 2020 186.47 187.65 184.76 186.98 685,982 +1.00(+0.54%)
Aug 07, 2020 187.04 189.35 184.91 185.98 630,800 -1.21(-0.65%)
Aug 06, 2020 185.92 187.98 185.39 187.19 565,167 +1.79(+0.97%)
Aug 05, 2020 185.15 186.73 182.60 185.40 591,705 +0.39(+0.21%)
Aug 04, 2020 182.52 185.17 182.00 185.01 635,903 +2.59(+1.42%)
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.