Old Dominion Freight Line Inc (NQ: ODFL )

357.22 USD +5.16 (+1.47%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 123.17 123.17 120.74 121.39 759,294 -2.21(-1.79%)
Oct 30, 2019 125.75 125.77 122.03 123.60 804,895 -2.51(-1.99%)
Oct 29, 2019 124.91 127.52 124.45 126.11 800,559 +1.20(+0.96%)
Oct 28, 2019 125.47 126.04 123.85 124.91 628,122 +0.51(+0.41%)
Oct 25, 2019 120.18 125.09 120.18 124.40 909,300 +1.84(+1.50%)
Oct 24, 2019 120.15 124.40 117.99 122.56 1,380,826 +0.57(+0.47%)
Oct 23, 2019 120.35 122.06 119.62 121.99 967,872 +1.29(+1.07%)
Oct 22, 2019 119.97 120.72 118.75 120.69 611,203 +0.77(+0.64%)
Oct 21, 2019 119.97 121.21 119.14 119.93 673,866 +0.91(+0.76%)
Oct 18, 2019 117.61 119.61 117.42 119.02 759,900 +1.42(+1.21%)
Oct 17, 2019 117.12 118.80 116.80 117.60 614,280 +0.56(+0.48%)
Oct 16, 2019 115.05 118.14 115.05 117.04 828,321 +1.67(+1.44%)
Oct 15, 2019 113.04 116.37 113.03 115.37 727,524 +1.21(+1.06%)
Oct 14, 2019 114.00 115.18 113.15 114.16 328,503 +0.16(+0.14%)
Oct 11, 2019 112.29 115.13 112.29 114.00 697,500 +2.86(+2.57%)
Oct 10, 2019 110.04 112.65 110.04 111.14 393,189 +0.88(+0.80%)
Oct 09, 2019 108.70 110.89 108.69 110.26 489,904 +2.41(+2.23%)
Oct 08, 2019 108.38 109.93 107.66 107.85 589,065 -1.88(-1.71%)
Oct 07, 2019 108.33 110.37 107.47 109.73 881,742 +1.23(+1.13%)
Oct 04, 2019 109.05 110.20 107.96 108.51 544,500 -0.09(-0.08%)
Oct 03, 2019 107.92 108.89 105.47 108.59 689,641 +0.76(+0.70%)
Oct 02, 2019 109.81 109.87 107.04 107.83 910,269 -2.51(-2.28%)
Oct 01, 2019 114.01 115.19 110.07 110.35 625,459 -2.97(-2.62%)
Sep 30, 2019 114.76 115.62 112.64 113.31 864,805 -1.39(-1.21%)
Sep 27, 2019 113.41 115.29 113.21 114.71 713,700 -1.64(-1.41%)
Sep 26, 2019 115.33 117.05 114.93 116.35 721,233 +0.85(+0.74%)
Sep 25, 2019 111.77 116.15 111.58 115.49 733,797 +3.65(+3.26%)
Sep 24, 2019 114.39 114.88 111.69 111.85 534,841 -1.69(-1.49%)
Sep 23, 2019 113.21 114.03 112.93 113.53 489,715 +0.43(+0.38%)
Sep 20, 2019 114.35 114.60 112.83 113.10 1,297,200 -0.99(-0.86%)
Sep 19, 2019 116.05 116.59 113.84 114.09 611,665 -1.84(-1.59%)
Sep 18, 2019 115.33 116.20 113.50 115.93 530,706 -0.07(-0.06%)
Sep 17, 2019 115.77 116.30 114.70 116.00 524,808 -0.16(-0.14%)
Sep 16, 2019 114.61 116.37 113.44 116.16 475,780 +0.21(+0.18%)
Sep 13, 2019 116.53 116.65 115.25 115.95 373,800 +0.14(+0.12%)
Sep 12, 2019 116.43 117.48 114.81 115.81 640,354 -0.61(-0.52%)
Sep 11, 2019 114.79 116.67 114.08 116.41 720,679 +1.48(+1.29%)
Sep 10, 2019 111.25 115.04 107.04 114.93 951,711 +3.59(+3.23%)
Sep 09, 2019 109.97 111.51 108.84 111.34 1,134,117 +1.51(+1.37%)
Sep 06, 2019 110.05 110.22 109.12 109.83 446,550 +0.05(+0.04%)
Sep 05, 2019 108.63 110.63 108.63 109.79 1,006,564 +2.25(+2.09%)
Sep 04, 2019 107.40 108.37 106.47 107.54 727,456 +1.26(+1.19%)
Sep 03, 2019 107.88 112.41 105.39 106.28 862,782 -2.89(-2.65%)
Aug 30, 2019 108.61 109.84 108.41 109.17 696,600 +1.13(+1.04%)
Aug 29, 2019 108.04 109.61 107.33 108.05 704,218 +1.08(+1.01%)
Aug 28, 2019 105.54 108.37 104.61 106.97 750,061 +0.63(+0.59%)
Aug 27, 2019 108.08 108.08 106.12 106.34 427,098 -0.95(-0.89%)
Aug 26, 2019 106.41 107.59 105.59 107.29 623,140 +1.34(+1.26%)
Aug 23, 2019 109.59 109.59 105.61 105.95 721,650 -3.91(-3.56%)
Aug 22, 2019 110.65 110.97 108.93 109.87 605,311 -0.49(-0.44%)
Aug 21, 2019 110.51 111.15 109.90 110.35 738,511 +0.87(+0.80%)
Aug 20, 2019 110.61 111.62 109.36 109.48 941,458 -1.08(-0.98%)
Aug 19, 2019 112.13 112.95 110.50 110.56 913,371 +0.10(+0.09%)
Aug 16, 2019 108.77 110.81 108.77 110.46 1,102,500 +2.32(+2.15%)
Aug 15, 2019 111.17 112.06 107.68 108.14 1,228,603 -2.62(-2.37%)
Aug 14, 2019 112.68 114.28 110.07 110.76 850,831 -3.76(-3.28%)
Aug 13, 2019 110.95 114.58 110.45 114.52 841,576 +3.81(+3.44%)
Aug 12, 2019 109.55 110.85 108.82 110.71 823,056 +0.66(+0.60%)
Aug 09, 2019 111.14 111.17 109.80 110.05 824,250 -2.47(-2.19%)
Aug 08, 2019 111.15 113.04 110.58 112.51 1,479,379 +1.50(+1.35%)
Aug 07, 2019 108.80 111.33 107.73 111.01 1,424,082 +1.05(+0.95%)
Aug 06, 2019 108.97 110.25 107.62 109.97 779,919 +1.90(+1.76%)
Aug 05, 2019 108.57 109.70 107.23 108.07 1,504,141 -2.64(-2.38%)
Aug 02, 2019 110.65 111.23 109.58 110.71 940,200 -0.26(-0.23%)
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.