Old Dominion Freight Line Inc (NQ: ODFL )

287.42 USD +1.44 (+0.50%)
Streaming Delayed Price Updated: 2:42 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.939 7.143 6.831 6.983 1,310,586 +0.15(+2.26%)
Jan 28, 2005 6.673 6.941 6.601 6.829 923,122 +0.25(+3.81%)
Jan 27, 2005 6.714 6.769 6.558 6.578 454,213 +0.00(+0.00%)
Jan 26, 2005 6.584 6.682 6.495 6.578 344,985 +0.02(+0.36%)
Jan 25, 2005 6.594 6.724 6.499 6.554 289,014 -0.01(-0.21%)
Jan 24, 2005 6.574 6.714 6.428 6.568 322,078 +0.04(+0.54%)
Jan 21, 2005 6.615 6.716 6.453 6.532 198,613 -0.05(-0.78%)
Jan 20, 2005 6.669 6.708 6.554 6.584 143,991 -0.15(-2.29%)
Jan 19, 2005 6.864 6.864 6.649 6.738 316,959 -0.04(-0.58%)
Jan 18, 2005 6.866 6.904 6.722 6.777 388,098 +0.00(+0.00%)
Jan 14, 2005 6.781 6.799 6.655 6.777 395,253 +0.03(+0.41%)
Jan 13, 2005 6.690 6.854 6.671 6.750 580,326 +0.09(+1.42%)
Jan 12, 2005 6.787 6.852 6.586 6.655 425,607 -0.08(-1.20%)
Jan 11, 2005 6.761 6.837 6.637 6.736 602,181 +0.03(+0.47%)
Jan 10, 2005 6.390 6.758 6.343 6.704 709,237 +0.28(+4.43%)
Jan 07, 2005 6.617 6.637 6.321 6.420 1,081,545 -0.12(-1.90%)
Jan 06, 2005 6.402 6.576 6.400 6.544 1,155,390 +0.03(+0.49%)
Jan 05, 2005 6.868 7.002 6.459 6.513 829,954 -0.40(-5.77%)
Jan 04, 2005 6.939 7.210 6.844 6.912 1,000,270 -0.05(-0.71%)
Jan 03, 2005 6.914 7.070 6.844 6.961 336,793 +0.09(+1.26%)
Dec 31, 2004 6.914 6.914 6.825 6.874 105,637 +0.04(+0.58%)
Dec 30, 2004 6.995 6.995 6.833 6.835 109,687 -0.08(-1.14%)
Dec 29, 2004 7.001 7.001 6.892 6.914 274,050 -0.04(-0.62%)
Dec 28, 2004 6.781 6.959 6.781 6.957 356,062 +0.21(+3.13%)
Dec 27, 2004 6.989 6.989 6.728 6.746 356,062 -0.13(-1.87%)
Dec 23, 2004 6.890 7.026 6.842 6.874 175,837 -0.06(-0.91%)
Dec 22, 2004 6.696 7.042 6.696 6.937 808,650 +0.21(+3.14%)
Dec 21, 2004 6.513 6.752 6.455 6.726 506,587 +0.24(+3.78%)
Dec 20, 2004 6.461 6.588 6.394 6.481 130,612 +0.00(+0.03%)
Dec 17, 2004 6.558 6.566 6.374 6.479 284,850 -0.01(-0.21%)
Dec 16, 2004 6.479 6.596 6.443 6.493 305,437 -0.05(-0.70%)
Dec 15, 2004 6.489 6.728 6.455 6.538 280,125 +0.02(+0.27%)
Dec 14, 2004 6.596 6.619 6.487 6.521 308,812 -0.08(-1.14%)
Dec 13, 2004 6.517 6.696 6.517 6.596 244,350 +0.01(+0.15%)
Dec 10, 2004 6.532 6.651 6.473 6.586 395,212 +0.04(+0.66%)
Dec 09, 2004 6.669 6.671 6.534 6.542 330,075 -0.07(-1.08%)
Dec 08, 2004 6.451 6.615 6.404 6.613 371,587 +0.23(+3.56%)
Dec 07, 2004 6.390 6.519 6.355 6.386 554,512 -0.02(-0.25%)
Dec 06, 2004 6.341 6.519 6.321 6.402 596,362 +0.04(+0.65%)
Dec 03, 2004 6.576 6.677 6.343 6.361 727,987 -0.24(-3.56%)
Dec 02, 2004 6.493 6.666 6.457 6.596 954,112 +0.05(+0.82%)
Dec 01, 2004 6.145 6.558 6.145 6.542 1,012,162 +0.35(+5.65%)
Nov 30, 2004 6.161 6.202 6.084 6.193 494,100 +0.09(+1.42%)
Nov 29, 2004 6.195 6.206 6.050 6.106 312,525 -0.06(-0.99%)
Nov 26, 2004 6.120 6.193 6.120 6.167 106,650 +0.04(+0.71%)
Nov 24, 2004 6.143 6.143 6.007 6.123 355,050 +0.03(+0.42%)
Nov 23, 2004 6.080 6.149 6.007 6.098 368,887 +0.04(+0.62%)
Nov 22, 2004 5.916 6.082 5.916 6.060 235,912 +0.09(+1.49%)
Nov 19, 2004 6.104 6.110 5.928 5.971 608,850 -0.14(-2.30%)
Nov 18, 2004 6.062 6.118 5.944 6.112 280,800 +0.06(+0.98%)
Nov 17, 2004 5.831 6.056 5.831 6.052 297,000 +0.26(+4.43%)
Nov 16, 2004 5.983 5.997 5.794 5.796 150,862 -0.14(-2.30%)
Nov 15, 2004 5.910 5.983 5.867 5.932 339,187 -0.04(-0.69%)
Nov 12, 2004 5.857 5.973 5.794 5.973 191,700 +0.08(+1.44%)
Nov 11, 2004 5.857 5.890 5.817 5.888 124,537 +0.01(+0.24%)
Nov 10, 2004 5.630 5.914 5.630 5.875 522,787 +0.25(+4.42%)
Nov 09, 2004 5.531 5.632 5.521 5.626 503,550 +0.09(+1.71%)
Nov 08, 2004 5.509 5.582 5.491 5.531 388,800 -0.04(-0.71%)
Nov 05, 2004 5.578 5.663 5.537 5.570 465,075 -0.04(-0.70%)
Nov 04, 2004 5.452 5.614 5.452 5.610 332,437 +0.15(+2.75%)
Nov 03, 2004 5.645 5.645 5.450 5.460 389,137 -0.01(-0.14%)
Nov 02, 2004 5.531 5.580 5.452 5.468 442,800 -0.08(-1.46%)
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.