Old Dominion Freight Line Inc (NQ: ODFL )

352.06 USD -6.77 (-1.89%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 264.70 265.85 261.82 265.45 616,615 +1.13(+0.43%)
May 27, 2021 261.86 268.42 261.69 264.32 2,842,909 +1.65(+0.63%)
May 26, 2021 261.69 263.42 258.60 262.67 559,067 +1.34(+0.51%)
May 25, 2021 265.70 268.50 260.91 261.33 707,697 -3.36(-1.27%)
May 24, 2021 264.26 265.25 262.18 264.69 790,947 +1.75(+0.67%)
May 21, 2021 264.96 267.47 262.63 262.94 742,235 -1.66(-0.63%)
May 20, 2021 265.87 267.31 264.42 264.60 449,162 +0.45(+0.17%)
May 19, 2021 260.98 264.84 258.52 264.15 781,298 -0.87(-0.33%)
May 18, 2021 270.71 271.45 264.85 265.02 679,308 -5.21(-1.93%)
May 17, 2021 268.30 271.55 268.30 270.23 503,709 +0.66(+0.24%)
May 14, 2021 265.42 270.66 264.42 269.57 381,818 +5.60(+2.12%)
May 13, 2021 256.48 264.52 256.48 263.97 611,142 +7.59(+2.96%)
May 12, 2021 262.90 263.37 256.26 256.38 872,471 -7.76(-2.94%)
May 11, 2021 267.35 268.00 261.48 264.14 795,628 -5.99(-2.22%)
May 10, 2021 270.39 276.09 269.74 270.13 569,372 +0.56(+0.21%)
May 07, 2021 266.10 269.91 263.79 269.57 361,034 +4.61(+1.74%)
May 06, 2021 264.29 265.13 261.36 264.96 416,561 +0.83(+0.31%)
May 05, 2021 266.36 266.36 262.56 264.13 372,892 -0.62(-0.23%)
May 04, 2021 260.32 265.61 260.05 264.75 580,435 +3.08(+1.18%)
May 03, 2021 258.81 262.91 258.22 261.67 519,786 +3.86(+1.50%)
Apr 30, 2021 258.70 261.17 256.75 257.81 468,200 -1.50(-0.58%)
Apr 29, 2021 258.71 260.10 256.12 259.31 333,338 +2.09(+0.81%)
Apr 28, 2021 257.21 258.68 255.44 257.22 496,077 -1.14(-0.44%)
Apr 27, 2021 254.91 258.66 254.10 258.36 513,259 +4.87(+1.92%)
Apr 26, 2021 258.67 259.47 252.09 253.49 625,590 -4.27(-1.66%)
Apr 23, 2021 252.71 259.26 252.71 257.76 787,700 +7.01(+2.80%)
Apr 22, 2021 247.00 255.11 247.00 250.75 1,056,703 +4.05(+1.64%)
Apr 21, 2021 247.61 250.10 245.09 246.70 1,017,110 -0.94(-0.38%)
Apr 20, 2021 249.91 251.49 245.65 247.64 600,029 -0.27(-0.11%)
Apr 19, 2021 251.34 251.41 247.01 247.91 608,372 -3.46(-1.38%)
Apr 16, 2021 251.95 253.38 251.18 251.37 756,300 +1.28(+0.51%)
Apr 15, 2021 249.08 251.37 247.21 250.09 556,666 +2.20(+0.89%)
Apr 14, 2021 248.96 249.52 246.78 247.89 517,443 -0.44(-0.18%)
Apr 13, 2021 249.84 249.84 245.64 248.33 652,457 -0.69(-0.28%)
Apr 12, 2021 249.29 250.49 246.84 249.02 671,719 -0.26(-0.10%)
Apr 09, 2021 247.71 251.11 247.32 249.28 659,100 +4.30(+1.76%)
Apr 08, 2021 244.23 246.24 242.31 244.98 569,643 +1.58(+0.65%)
Apr 07, 2021 244.41 245.94 243.36 243.40 476,418 -1.19(-0.49%)
Apr 06, 2021 246.36 248.86 244.25 244.59 495,965 -1.71(-0.69%)
Apr 05, 2021 245.97 248.70 244.57 246.30 627,398 +2.61(+1.07%)
Apr 01, 2021 240.27 243.81 240.27 243.69 529,400 +3.28(+1.36%)
Mar 31, 2021 240.55 243.51 237.82 240.41 668,130 -0.20(-0.08%)
Mar 30, 2021 236.13 241.84 235.23 240.61 845,748 +5.27(+2.24%)
Mar 29, 2021 236.15 238.39 233.18 235.34 668,368 -0.41(-0.17%)
Mar 26, 2021 230.54 236.98 230.35 235.75 692,300 +3.99(+1.72%)
Mar 25, 2021 233.99 233.99 228.24 231.76 862,201 -2.35(-1.00%)
Mar 24, 2021 231.59 236.16 231.59 234.11 822,005 +2.46(+1.06%)
Mar 23, 2021 231.48 234.76 230.59 231.65 874,147 +0.40(+0.17%)
Mar 22, 2021 231.07 233.04 228.79 231.25 782,235 +0.64(+0.28%)
Mar 19, 2021 228.51 232.82 226.25 230.61 1,333,100 +0.51(+0.22%)
Mar 18, 2021 227.27 233.06 227.00 230.10 1,008,967 +2.18(+0.96%)
Mar 17, 2021 227.51 231.99 225.61 227.92 619,358 -1.06(-0.46%)
Mar 16, 2021 234.00 234.28 228.36 228.98 412,180 -3.01(-1.30%)
Mar 15, 2021 232.70 234.01 229.14 231.99 509,489 -1.82(-0.78%)
Mar 12, 2021 230.03 235.16 228.92 233.81 618,400 +4.14(+1.80%)
Mar 11, 2021 226.80 230.63 225.67 229.67 454,255 +3.74(+1.66%)
Mar 10, 2021 226.28 228.84 224.82 225.93 639,801 +2.11(+0.94%)
Mar 09, 2021 222.21 226.44 221.71 223.82 684,091 +5.17(+2.36%)
Mar 08, 2021 220.37 223.93 218.28 218.65 751,873 -1.20(-0.55%)
Mar 05, 2021 217.64 222.84 211.77 219.85 1,079,400 +4.83(+2.25%)
Mar 04, 2021 222.59 223.60 214.13 215.02 1,031,524 -7.74(-3.47%)
Mar 03, 2021 222.50 227.14 219.76 222.76 737,624 +0.35(+0.16%)
Mar 02, 2021 220.22 223.31 217.80 222.41 636,096 +1.69(+0.77%)
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.