Old Dominion Freight Line Inc (NQ: ODFL )

356.81 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 215.79 218.75 214.02 214.77 722,700 -0.76(-0.35%)
Feb 25, 2021 217.59 220.64 214.81 215.53 549,859 -1.78(-0.82%)
Feb 24, 2021 210.29 218.49 210.15 217.31 637,189 +5.69(+2.69%)
Feb 23, 2021 209.31 212.70 207.01 211.62 621,117 -0.14(-0.07%)
Feb 22, 2021 214.06 214.56 210.54 211.76 481,145 -3.88(-1.80%)
Feb 19, 2021 213.65 216.84 213.03 215.64 634,900 +3.85(+1.82%)
Feb 18, 2021 207.24 213.58 206.57 211.79 487,592 +3.80(+1.83%)
Feb 17, 2021 208.17 210.02 203.88 207.99 368,743 -2.20(-1.05%)
Feb 16, 2021 213.06 213.06 209.29 210.19 466,661 -2.02(-0.95%)
Feb 12, 2021 206.70 212.74 206.70 212.21 316,200 +4.17(+2.00%)
Feb 11, 2021 210.74 211.40 204.94 208.04 680,609 -0.95(-0.45%)
Feb 10, 2021 216.32 217.15 207.98 208.99 930,701 -6.53(-3.03%)
Feb 09, 2021 212.04 216.31 211.66 215.52 650,646 +3.27(+1.54%)
Feb 08, 2021 209.32 214.00 208.61 212.25 631,882 +2.80(+1.34%)
Feb 05, 2021 207.36 211.96 205.59 209.45 779,100 +5.09(+2.49%)
Feb 04, 2021 199.00 205.99 196.94 204.36 1,246,500 +6.61(+3.34%)
Feb 03, 2021 204.81 206.00 197.62 197.75 735,318 -6.82(-3.33%)
Feb 02, 2021 200.73 206.21 200.34 204.57 500,301 +5.47(+2.75%)
Feb 01, 2021 197.01 199.83 194.45 199.10 762,920 +5.10(+2.63%)
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%)
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.