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 (%)
Oct 31, 2007 6.631 6.827 6.421 6.693 1,640,556 +0.13(+2.03%)
Oct 30, 2007 6.545 6.619 6.415 6.560 1,108,323 -0.03(-0.40%)
Oct 29, 2007 6.732 6.732 6.433 6.587 1,594,405 -0.10(-1.55%)
Oct 26, 2007 6.477 6.741 6.436 6.690 1,561,470 +0.22(+3.39%)
Oct 25, 2007 6.406 6.524 6.190 6.471 2,232,379 -0.26(-3.87%)
Oct 24, 2007 6.815 6.859 6.637 6.732 1,156,612 -0.17(-2.49%)
Oct 23, 2007 6.901 6.987 6.756 6.904 1,085,298 +0.08(+1.22%)
Oct 22, 2007 6.548 6.859 6.453 6.821 2,185,650 +0.22(+3.37%)
Oct 19, 2007 6.889 6.889 6.593 6.599 1,687,023 -0.06(-0.85%)
Oct 18, 2007 6.921 6.921 6.569 6.655 2,611,521 -0.34(-4.87%)
Oct 17, 2007 7.191 7.301 6.892 6.996 1,155,082 -0.14(-1.95%)
Oct 16, 2007 7.055 7.188 7.055 7.135 1,411,512 +0.06(+0.80%)
Oct 15, 2007 7.176 7.230 7.079 7.079 1,062,639 -0.11(-1.53%)
Oct 12, 2007 7.126 7.230 7.058 7.188 477,126 +0.04(+0.50%)
Oct 11, 2007 7.298 7.342 7.111 7.153 687,969 -0.10(-1.39%)
Oct 10, 2007 7.262 7.307 7.161 7.253 1,288,171 -0.03(-0.37%)
Oct 09, 2007 7.407 7.470 7.123 7.280 1,128,736 -0.09(-1.25%)
Oct 08, 2007 7.532 7.532 7.250 7.372 858,073 -0.10(-1.35%)
Oct 05, 2007 7.301 7.573 7.259 7.473 2,079,829 +0.25(+3.53%)
Oct 04, 2007 7.268 7.319 7.111 7.218 984,973 -0.03(-0.37%)
Oct 03, 2007 7.304 7.345 7.230 7.244 1,221,453 -0.10(-1.41%)
Oct 02, 2007 7.345 7.369 7.256 7.348 1,037,214 +0.04(+0.53%)
Oct 01, 2007 7.111 7.354 7.105 7.310 2,349,940 +0.21(+2.92%)
Sep 28, 2007 7.156 7.215 7.058 7.102 1,054,554 -0.07(-0.99%)
Sep 27, 2007 7.292 7.342 7.173 7.173 1,061,452 -0.07(-0.98%)
Sep 26, 2007 7.230 7.307 7.218 7.244 835,029 +0.03(+0.45%)
Sep 25, 2007 7.262 7.378 7.084 7.212 1,134,114 -0.10(-1.38%)
Sep 24, 2007 7.366 7.458 7.289 7.313 1,578,691 -0.04(-0.56%)
Sep 21, 2007 7.470 7.594 7.345 7.354 1,492,965 -0.04(-0.60%)
Sep 20, 2007 7.864 7.914 7.384 7.399 2,707,236 -0.51(-6.44%)
Sep 19, 2007 8.190 8.382 7.884 7.908 1,751,229 -0.21(-2.56%)
Sep 18, 2007 8.044 8.210 7.914 8.116 1,777,635 +0.11(+1.41%)
Sep 17, 2007 7.775 8.059 7.772 8.003 1,618,129 +0.19(+2.39%)
Sep 14, 2007 7.526 7.819 7.499 7.816 1,218,438 +0.20(+2.61%)
Sep 13, 2007 7.633 7.766 7.484 7.618 743,262 +0.01(+0.08%)
Sep 12, 2007 7.799 7.843 7.582 7.612 540,985 -0.22(-2.76%)
Sep 11, 2007 7.760 7.950 7.713 7.828 765,256 +0.09(+1.23%)
Sep 10, 2007 8.036 8.101 7.532 7.733 2,042,767 -0.28(-3.48%)
Sep 07, 2007 8.077 8.246 7.938 8.012 820,410 -0.19(-2.35%)
Sep 06, 2007 8.246 8.317 8.107 8.204 526,891 -0.01(-0.18%)
Sep 05, 2007 8.424 8.501 8.181 8.219 1,240,254 -0.27(-3.18%)
Sep 04, 2007 8.513 8.646 8.415 8.489 591,639 -0.04(-0.52%)
Aug 31, 2007 8.507 8.590 8.403 8.533 399,750 +0.17(+2.09%)
Aug 30, 2007 8.430 8.536 8.329 8.359 603,438 -0.17(-1.98%)
Aug 29, 2007 8.361 8.563 8.273 8.527 535,254 +0.23(+2.79%)
Aug 28, 2007 8.367 8.405 8.276 8.296 992,907 -0.14(-1.69%)
Aug 27, 2007 8.524 8.542 8.379 8.439 1,042,807 -0.15(-1.73%)
Aug 24, 2007 8.453 8.676 8.361 8.587 1,131,747 +0.12(+1.47%)
Aug 23, 2007 8.785 8.785 8.444 8.462 1,434,381 -0.25(-2.82%)
Aug 22, 2007 8.634 8.815 8.610 8.708 481,675 +0.17(+2.01%)
Aug 21, 2007 8.676 8.723 8.418 8.536 483,670 -0.14(-1.64%)
Aug 20, 2007 8.524 8.735 8.450 8.679 483,732 +0.21(+2.45%)
Aug 17, 2007 8.533 8.821 8.270 8.471 1,746,738 +0.27(+3.25%)
Aug 16, 2007 7.953 8.332 7.790 8.204 1,831,911 +0.26(+3.28%)
Aug 15, 2007 8.104 8.439 7.926 7.944 1,307,085 -0.16(-1.94%)
Aug 14, 2007 8.459 8.551 8.086 8.101 568,282 -0.34(-4.07%)
Aug 13, 2007 8.791 8.951 8.382 8.444 1,103,518 -0.32(-3.65%)
Aug 10, 2007 8.714 8.957 8.596 8.764 1,989,028 +0.01(+0.10%)
Aug 09, 2007 8.839 8.969 8.625 8.756 2,525,667 -0.23(-2.60%)
Aug 08, 2007 8.723 9.212 8.596 8.990 3,064,171 +0.36(+4.15%)
Aug 07, 2007 8.513 8.652 8.394 8.631 1,143,423 +0.04(+0.48%)
Aug 06, 2007 8.359 8.619 8.211 8.590 1,808,712 +0.24(+2.87%)
Aug 03, 2007 8.430 8.714 8.308 8.350 2,789,136 -0.37(-4.25%)
Aug 02, 2007 8.625 8.921 8.530 8.720 2,065,149 +0.12(+1.45%)
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.