Old Dominion Freight Line Inc (NQ: ODFL )

264.14 +3.18 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 45.18 45.98 45.07 45.74 1,015,476 +0.86(+1.92%)
Sep 29, 2016 44.78 45.32 44.45 44.88 433,666 +0.03(+0.06%)
Sep 28, 2016 44.76 44.89 44.33 44.85 426,727 +0.20(+0.45%)
Sep 27, 2016 44.77 44.90 44.38 44.65 542,478 -0.13(-0.28%)
Sep 26, 2016 44.37 45.02 44.22 44.78 629,568 +0.11(+0.25%)
Sep 23, 2016 45.05 45.08 44.43 44.67 770,476 -0.47(-1.05%)
Sep 22, 2016 45.83 45.83 45.01 45.14 1,227,310 -0.32(-0.70%)
Sep 21, 2016 45.35 45.67 44.88 45.46 576,897 +0.36(+0.80%)
Sep 20, 2016 45.73 46.24 44.93 45.10 884,944 -0.95(-2.06%)
Sep 19, 2016 46.01 46.48 45.95 46.05 714,967 +0.24(+0.52%)
Sep 16, 2016 45.81 46.24 45.63 45.81 1,495,264 -0.17(-0.36%)
Sep 15, 2016 45.05 46.11 44.97 45.97 555,730 +0.85(+1.88%)
Sep 14, 2016 44.97 45.26 44.71 45.13 519,522 +0.22(+0.49%)
Sep 13, 2016 45.53 45.60 44.71 44.91 481,873 -0.91(-1.98%)
Sep 12, 2016 44.60 45.90 44.60 45.81 633,033 +0.91(+2.02%)
Sep 09, 2016 46.55 46.67 44.89 44.91 913,420 -1.87(-3.99%)
Sep 08, 2016 46.93 46.99 46.67 46.77 670,524 -0.27(-0.58%)
Sep 07, 2016 46.61 47.09 46.14 47.05 660,423 +0.32(+0.68%)
Sep 06, 2016 47.17 47.39 46.53 46.73 772,906 -0.54(-1.14%)
Sep 02, 2016 47.38 47.27 47.27 47.27 861,600 -0.11(-0.23%)
Sep 01, 2016 47.55 47.83 46.93 47.37 503,028 -0.05(-0.10%)
Aug 31, 2016 47.05 47.48 46.89 47.42 884,353 +0.24(+0.51%)
Aug 30, 2016 46.52 47.33 46.51 47.18 635,917 +0.65(+1.40%)
Aug 29, 2016 46.09 46.55 46.01 46.53 449,442 +0.42(+0.91%)
Aug 26, 2016 46.31 46.63 45.85 46.11 345,813 -0.21(-0.45%)
Aug 25, 2016 46.82 46.86 46.22 46.31 455,778 -0.51(-1.10%)
Aug 24, 2016 46.43 47.33 46.41 46.83 656,791 +0.29(+0.63%)
Aug 23, 2016 46.58 46.67 46.43 46.53 443,119 +0.22(+0.48%)
Aug 22, 2016 46.62 46.62 46.07 46.31 438,948 -0.33(-0.71%)
Aug 19, 2016 46.19 46.78 45.94 46.65 559,567 +0.33(+0.72%)
Aug 18, 2016 46.15 46.60 46.03 46.31 561,013 -0.03(-0.06%)
Aug 17, 2016 46.27 46.67 46.09 46.34 471,136 -0.09(-0.20%)
Aug 16, 2016 46.33 46.63 46.17 46.43 567,589 -0.07(-0.16%)
Aug 15, 2016 46.32 46.81 46.14 46.51 478,948 +0.26(+0.56%)
Aug 12, 2016 46.62 46.75 46.24 46.25 663,727 -0.48(-1.03%)
Aug 11, 2016 46.64 46.81 46.47 46.73 704,532 +0.23(+0.49%)
Aug 10, 2016 46.80 46.96 46.32 46.50 844,755 -0.33(-0.71%)
Aug 09, 2016 47.33 47.33 46.41 46.83 1,174,180 -0.40(-0.85%)
Aug 08, 2016 47.13 47.44 47.11 47.23 521,415 +0.13(+0.28%)
Aug 05, 2016 46.49 47.22 46.46 47.10 635,488 +0.89(+1.93%)
Aug 04, 2016 45.93 46.35 45.89 46.21 672,970 +0.15(+0.33%)
Aug 03, 2016 45.77 46.26 45.53 46.05 758,722 +0.26(+0.57%)
Aug 02, 2016 46.31 46.31 45.01 45.79 766,456 -0.47(-1.01%)
Aug 01, 2016 46.50 46.55 46.04 46.26 820,779 -0.18(-0.39%)
Jul 29, 2016 46.48 46.57 45.65 46.44 905,428 +0.01(+0.01%)
Jul 28, 2016 45.99 46.46 44.51 46.43 1,273,023 +1.26(+2.79%)
Jul 27, 2016 45.27 45.73 44.97 45.17 1,384,936 -0.19(-0.41%)
Jul 26, 2016 44.70 45.37 44.65 45.36 890,953 +0.61(+1.36%)
Jul 25, 2016 44.81 44.83 44.15 44.75 929,229 -0.14(-0.31%)
Jul 22, 2016 43.33 45.02 43.33 44.89 1,156,654 +1.65(+3.81%)
Jul 21, 2016 42.95 43.37 42.79 43.25 1,002,222 +0.06(+0.14%)
Jul 20, 2016 43.31 43.72 43.09 43.19 695,556 -0.05(-0.12%)
Jul 19, 2016 43.17 43.42 43.03 43.24 471,778 -0.11(-0.26%)
Jul 18, 2016 43.26 43.60 42.86 43.35 683,722 -0.13(-0.31%)
Jul 15, 2016 43.33 43.57 42.77 43.49 1,399,641 +0.10(+0.23%)
Jul 14, 2016 42.84 43.44 42.84 43.39 914,595 +0.98(+2.31%)
Jul 13, 2016 42.37 42.54 41.91 42.41 681,412 +0.05(+0.13%)
Jul 12, 2016 42.16 42.54 42.06 42.35 535,203 +0.39(+0.92%)
Jul 11, 2016 41.75 42.11 41.71 41.97 682,614 +0.53(+1.27%)
Jul 08, 2016 40.44 41.47 40.05 41.44 775,483 +1.39(+3.48%)
Jul 07, 2016 40.26 40.67 39.72 40.05 814,938 -0.21(-0.53%)
Jul 05, 2016 40.71 40.71 40.01 40.26 545,317 -0.61(-1.48%)
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.