Old Dominion Freight Line Inc (NQ: ODFL )

356.81 USD -7.19 (-1.98%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 269.22 270.40 266.32 266.79 442,723 -2.36(-0.88%)
Jul 30, 2021 267.17 269.81 265.69 269.15 506,974 +1.16(+0.43%)
Jul 29, 2021 260.88 272.21 259.75 267.99 672,741 +8.96(+3.46%)
Jul 28, 2021 253.46 259.34 250.30 259.03 826,037 -0.24(-0.09%)
Jul 27, 2021 257.76 262.45 256.33 259.27 786,800 +0.49(+0.19%)
Jul 26, 2021 261.16 263.07 258.17 258.78 450,281 -2.30(-0.88%)
Jul 23, 2021 255.51 261.50 254.43 261.08 416,807 +5.74(+2.25%)
Jul 22, 2021 255.27 256.43 254.20 255.34 290,276 +0.93(+0.37%)
Jul 21, 2021 253.97 254.89 250.88 254.41 432,820 +1.37(+0.54%)
Jul 20, 2021 250.80 255.29 250.05 253.04 572,224 +2.89(+1.16%)
Jul 19, 2021 250.54 250.94 246.68 250.15 583,205 -3.79(-1.49%)
Jul 16, 2021 258.82 260.04 253.46 253.94 749,794 -4.87(-1.88%)
Jul 15, 2021 256.53 261.34 255.62 258.81 413,329 +0.05(+0.02%)
Jul 14, 2021 258.02 260.05 255.95 258.76 498,118 +1.18(+0.46%)
Jul 13, 2021 259.11 259.33 255.82 257.58 502,244 -0.04(-0.02%)
Jul 12, 2021 259.72 260.59 256.05 257.62 655,792 -2.96(-1.14%)
Jul 09, 2021 259.37 261.13 257.84 260.58 638,679 +4.14(+1.61%)
Jul 08, 2021 255.34 259.04 251.48 256.44 600,134 -2.73(-1.05%)
Jul 07, 2021 255.24 259.59 254.54 259.17 652,537 +4.64(+1.82%)
Jul 06, 2021 257.88 258.86 251.50 254.53 691,170 -3.47(-1.34%)
Jul 02, 2021 259.11 259.61 257.38 258.00 490,496 +0.00(+0.00%)
Jul 01, 2021 254.14 258.61 253.35 258.00 756,661 +4.20(+1.65%)
Jun 30, 2021 254.90 255.90 253.09 253.80 889,363 -1.23(-0.48%)
Jun 29, 2021 255.27 256.46 254.08 255.03 604,437 -0.55(-0.22%)
Jun 28, 2021 253.43 255.71 251.11 255.58 532,650 +1.97(+0.78%)
Jun 25, 2021 252.37 255.95 251.83 253.61 1,213,821 +1.51(+0.60%)
Jun 24, 2021 254.37 255.76 251.34 252.10 522,883 -0.86(-0.34%)
Jun 23, 2021 252.85 255.14 251.17 252.96 321,140 +0.03(+0.01%)
Jun 22, 2021 252.03 255.58 250.95 252.93 496,548 +1.53(+0.61%)
Jun 21, 2021 248.16 252.07 247.45 251.40 497,513 +5.05(+2.05%)
Jun 18, 2021 246.42 248.74 245.56 246.35 875,664 -2.84(-1.14%)
Jun 17, 2021 252.58 253.34 245.89 249.19 541,549 -3.25(-1.29%)
Jun 16, 2021 253.62 253.85 250.13 252.44 467,138 -0.97(-0.38%)
Jun 15, 2021 250.96 254.43 249.82 253.41 517,073 +3.28(+1.31%)
Jun 14, 2021 252.00 253.27 249.02 250.13 531,034 -0.90(-0.36%)
Jun 11, 2021 249.16 252.26 249.16 251.03 657,500 +2.62(+1.05%)
Jun 10, 2021 251.47 251.91 247.61 248.41 692,780 -1.36(-0.54%)
Jun 09, 2021 255.56 256.16 249.21 249.77 1,041,421 -5.63(-2.20%)
Jun 08, 2021 255.24 256.39 252.26 255.40 697,080 +1.11(+0.44%)
Jun 07, 2021 261.54 261.54 252.35 254.29 851,730 -5.98(-2.30%)
Jun 04, 2021 265.34 265.91 256.04 260.27 721,646 -3.91(-1.48%)
Jun 03, 2021 262.40 266.18 259.49 264.18 865,549 +0.76(+0.29%)
Jun 02, 2021 268.89 269.08 261.86 263.42 698,294 -4.43(-1.65%)
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.