Old Dominion Freight Line Inc (NQ: ODFL )

350.42 USD -4.75 (-1.34%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 80.62 81.07 80.15 80.75 1,091,404 +0.35(+0.43%)
Oct 30, 2017 81.92 82.50 80.26 80.41 1,065,532 -2.15(-2.61%)
Oct 27, 2017 78.66 82.75 78.05 82.56 1,601,245 +4.41(+5.64%)
Oct 26, 2017 74.67 78.61 74.27 78.15 1,643,034 +4.13(+5.58%)
Oct 25, 2017 74.90 75.57 73.12 74.02 1,245,678 -0.85(-1.14%)
Oct 24, 2017 74.95 75.43 74.73 74.87 625,702 +0.34(+0.46%)
Oct 23, 2017 75.31 75.31 74.41 74.53 609,774 -0.47(-0.62%)
Oct 20, 2017 74.13 75.00 73.94 75.00 592,464 +1.25(+1.69%)
Oct 19, 2017 72.65 73.87 72.11 73.75 620,161 +0.65(+0.89%)
Oct 18, 2017 72.26 73.26 72.21 73.10 628,770 +1.13(+1.57%)
Oct 17, 2017 71.92 72.33 71.79 71.97 647,496 -0.20(-0.28%)
Oct 16, 2017 71.73 72.25 70.80 72.17 925,600 +0.51(+0.72%)
Oct 13, 2017 73.04 71.49 71.65 842,386 -1.29(-1.76%)
Oct 12, 2017 72.85 73.19 72.22 72.94 1,018,098 +0.67(+0.92%)
Oct 11, 2017 72.25 72.72 72.13 72.27 674,080 +0.03(+0.04%)
Oct 10, 2017 71.91 72.37 71.91 72.25 1,174,350 -0.29(-0.40%)
Oct 09, 2017 73.03 73.20 72.00 72.53 614,874 +0.01(+0.02%)
Oct 06, 2017 72.06 72.76 72.06 72.52 656,205 +0.53(+0.73%)
Oct 05, 2017 71.71 72.03 70.97 71.99 891,940 -0.03(-0.05%)
Oct 04, 2017 72.89 72.89 71.97 72.03 814,984 -0.63(-0.87%)
Oct 03, 2017 73.29 73.56 72.40 72.66 626,947 -0.45(-0.62%)
Oct 02, 2017 73.41 73.63 72.57 73.11 678,447 -0.29(-0.40%)
Sep 29, 2017 72.61 73.63 72.61 73.41 874,044 +0.91(+1.25%)
Sep 28, 2017 72.45 72.75 72.17 72.50 571,107 -0.06(-0.08%)
Sep 27, 2017 72.00 72.87 71.67 72.56 729,496 +0.86(+1.20%)
Sep 26, 2017 71.19 71.87 70.99 71.70 508,773 +0.51(+0.71%)
Sep 25, 2017 71.30 70.42 71.19 733,162 +0.66(+0.94%)
Sep 22, 2017 69.64 70.57 69.51 70.53 630,799 +0.94(+1.35%)
Sep 21, 2017 69.18 69.81 69.01 69.59 579,930 +0.32(+0.46%)
Sep 20, 2017 68.43 70.18 68.43 69.27 904,620 +0.97(+1.43%)
Sep 19, 2017 67.99 68.61 67.69 68.30 798,763 +0.65(+0.96%)
Sep 18, 2017 67.13 67.88 67.08 67.65 621,181 +0.77(+1.15%)
Sep 15, 2017 66.33 67.15 66.33 66.89 1,059,465 +0.23(+0.35%)
Sep 14, 2017 67.27 67.27 66.46 66.65 609,757 -0.43(-0.64%)
Sep 13, 2017 67.91 67.91 66.77 67.08 536,467 -0.80(-1.18%)
Sep 12, 2017 68.29 67.59 67.88 627,979 -0.10(-0.15%)
Sep 11, 2017 68.01 68.33 67.66 67.98 536,926 +0.03(+0.04%)
Sep 08, 2017 66.81 68.24 66.26 67.95 649,137 +1.14(+1.71%)
Sep 07, 2017 66.89 67.27 66.49 66.81 432,099 +0.07(+0.11%)
Sep 06, 2017 66.97 67.40 66.30 66.74 567,087 -0.09(-0.13%)
Sep 05, 2017 66.45 67.04 66.21 66.83 660,787 +0.03(+0.04%)
Sep 01, 2017 66.77 67.16 66.27 66.80 541,306 +0.20(+0.30%)
Aug 31, 2017 66.99 66.99 65.93 66.60 754,089 -0.16(-0.24%)
Aug 30, 2017 66.23 67.31 66.09 66.76 1,042,335 +0.66(+1.00%)
Aug 29, 2017 64.60 66.33 64.22 66.10 881,094 +1.29(+1.99%)
Aug 28, 2017 63.92 64.87 63.60 64.81 738,736 +1.20(+1.89%)
Aug 25, 2017 62.73 64.05 62.65 63.61 506,626 +1.22(+1.96%)
Aug 24, 2017 62.83 62.99 62.19 62.39 493,999 -0.11(-0.18%)
Aug 23, 2017 63.12 63.14 62.49 62.51 485,587 -0.87(-1.37%)
Aug 22, 2017 62.61 63.51 62.41 63.37 602,170 +0.83(+1.32%)
Aug 21, 2017 63.13 63.37 62.21 62.55 864,193 -0.65(-1.02%)
Aug 18, 2017 63.61 63.69 63.15 63.19 485,206 -0.43(-0.67%)
Aug 17, 2017 64.33 64.51 63.57 63.62 546,547 -0.97(-1.50%)
Aug 16, 2017 65.30 66.23 64.54 64.59 878,935 -0.48(-0.74%)
Aug 15, 2017 65.17 65.75 65.03 65.07 435,139 -0.09(-0.14%)
Aug 14, 2017 64.65 65.52 64.50 65.16 435,183 +0.97(+1.52%)
Aug 11, 2017 63.65 64.47 63.51 64.19 567,966 +0.67(+1.05%)
Aug 10, 2017 64.30 64.77 63.43 63.52 462,790 -1.19(-1.83%)
Aug 09, 2017 64.27 64.77 63.65 64.71 360,597 +0.21(+0.32%)
Aug 08, 2017 64.31 65.15 63.90 64.50 702,495 +0.23(+0.36%)
Aug 07, 2017 64.12 64.39 63.36 64.27 438,345 +0.12(+0.19%)
Aug 04, 2017 64.56 63.22 64.15 733,206 +1.09(+1.72%)
Aug 03, 2017 62.92 63.43 62.66 63.06 398,055 +0.21(+0.33%)
Aug 02, 2017 62.98 63.31 62.31 62.85 513,897 -0.11(-0.17%)
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.