Old Dominion Freight Line Inc (NQ: ODFL )

332.27 USD +8.38 (+2.59%)
Streaming Delayed Price Updated: 11:16 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 314.77 329.25 305.12 323.89 630,720 -1.87(-0.57%)
Oct 26, 2021 327.32 325.76 564,575 +1.06(+0.33%)
Oct 25, 2021 322.51 328.18 321.90 324.70 542,879 +2.97(+0.92%)
Oct 22, 2021 320.00 323.84 320.00 321.73 540,811 +3.04(+0.95%)
Oct 21, 2021 314.57 320.00 313.60 318.69 558,259 +5.51(+1.76%)
Oct 20, 2021 309.70 314.00 308.00 313.18 488,776 +5.15(+1.67%)
Oct 19, 2021 310.26 311.44 305.32 308.03 309,924 +0.35(+0.11%)
Oct 18, 2021 302.51 307.93 302.51 307.68 436,971 +5.17(+1.71%)
Oct 15, 2021 298.40 304.79 297.75 302.51 621,737 +6.93(+2.34%)
Oct 14, 2021 288.65 295.95 286.55 295.58 539,850 +10.81(+3.80%)
Oct 13, 2021 286.18 287.04 282.38 284.77 388,016 -1.00(-0.35%)
Oct 12, 2021 287.83 288.99 283.67 285.77 372,697 -1.18(-0.41%)
Oct 11, 2021 288.97 289.93 286.66 286.95 278,141 -0.72(-0.25%)
Oct 08, 2021 293.36 295.83 285.55 287.67 536,252 -6.05(-2.06%)
Oct 07, 2021 294.71 297.53 292.70 293.72 581,432 +0.88(+0.30%)
Oct 06, 2021 288.16 293.13 286.64 292.84 337,722 +3.24(+1.12%)
Oct 05, 2021 285.27 290.98 284.18 289.60 720,011 +6.24(+2.20%)
Oct 04, 2021 285.39 287.00 282.51 283.36 542,922 -2.17(-0.76%)
Oct 01, 2021 287.50 287.94 279.01 285.53 510,743 -0.45(-0.16%)
Sep 30, 2021 295.03 297.27 285.34 285.98 864,611 -7.19(-2.45%)
Sep 29, 2021 296.06 297.23 291.05 293.17 457,286 -0.34(-0.12%)
Sep 28, 2021 296.47 296.63 292.15 293.51 465,083 -5.02(-1.68%)
Sep 27, 2021 302.66 304.08 297.78 298.53 458,809 -4.44(-1.47%)
Sep 24, 2021 298.85 303.19 297.40 302.97 402,457 +3.30(+1.10%)
Sep 23, 2021 298.28 302.55 298.26 299.67 523,130 +2.94(+0.99%)
Sep 22, 2021 298.95 300.91 295.94 296.73 561,143 -1.47(-0.49%)
Sep 21, 2021 294.81 300.08 292.84 298.20 917,117 +6.71(+2.30%)
Sep 20, 2021 284.59 291.69 283.83 291.49 643,702 +1.84(+0.64%)
Sep 17, 2021 290.69 291.96 287.99 289.65 989,106 -1.85(-0.63%)
Sep 16, 2021 291.05 292.82 290.16 291.50 430,666 +0.72(+0.25%)
Sep 15, 2021 289.49 293.42 285.24 290.78 712,124 +2.12(+0.73%)
Sep 14, 2021 291.10 291.10 287.92 288.66 569,003 -1.21(-0.42%)
Sep 13, 2021 294.25 294.25 287.36 289.87 621,341 -1.60(-0.55%)
Sep 10, 2021 291.91 294.07 290.82 291.47 690,256 +1.82(+0.63%)
Sep 09, 2021 296.49 296.79 285.46 289.65 1,179,693 -10.08(-3.36%)
Sep 08, 2021 301.50 301.50 295.70 299.73 603,212 -2.23(-0.74%)
Sep 07, 2021 301.79 303.95 299.73 301.96 683,242 +0.81(+0.27%)
Sep 03, 2021 300.13 304.22 297.71 301.15 456,885 +1.26(+0.42%)
Sep 02, 2021 294.00 300.00 293.17 299.89 636,188 +7.00(+2.39%)
Sep 01, 2021 289.91 293.91 285.88 292.89 565,567 +4.17(+1.44%)
Aug 31, 2021 293.58 294.77 288.15 288.72 1,011,163 -5.12(-1.74%)
Aug 30, 2021 289.78 294.49 287.76 293.84 429,803 +4.06(+1.40%)
Aug 27, 2021 286.42 292.57 285.15 289.78 438,255 +3.68(+1.29%)
Aug 26, 2021 287.67 287.67 283.75 286.10 458,539 +0.04(+0.01%)
Aug 25, 2021 284.75 287.37 284.73 286.06 350,486 +0.53(+0.19%)
Aug 24, 2021 285.28 287.08 283.91 285.53 266,605 +1.39(+0.49%)
Aug 23, 2021 283.38 286.93 282.86 284.14 355,171 +1.63(+0.58%)
Aug 20, 2021 279.88 283.99 279.31 282.51 391,877 +3.00(+1.07%)
Aug 19, 2021 274.03 279.83 272.73 279.51 500,633 +3.04(+1.10%)
Aug 18, 2021 278.34 282.14 276.02 276.47 563,618 -3.33(-1.19%)
Aug 17, 2021 280.85 280.85 275.21 279.80 333,948 -1.88(-0.67%)
Aug 16, 2021 279.44 281.85 277.01 281.68 342,890 +0.68(+0.24%)
Aug 13, 2021 278.80 281.68 277.56 281.00 329,153 +1.95(+0.70%)
Aug 12, 2021 275.53 280.16 275.53 279.05 317,770 +2.72(+0.98%)
Aug 11, 2021 272.53 276.58 272.00 276.33 412,107 +3.92(+1.44%)
Aug 10, 2021 272.69 275.42 271.75 272.41 414,893 +0.22(+0.08%)
Aug 09, 2021 272.90 273.22 269.92 272.19 292,859 -0.53(-0.19%)
Aug 06, 2021 272.97 273.88 271.20 272.72 262,940 +0.53(+0.19%)
Aug 05, 2021 271.90 274.79 270.89 272.19 388,375 +1.83(+0.68%)
Aug 04, 2021 273.98 274.12 269.72 270.36 489,829 -3.57(-1.30%)
Aug 03, 2021 265.49 273.94 265.31 273.93 530,659 +7.14(+2.68%)
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.