Old Dominion Freight Line Inc (NQ: ODFL )

313.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 57.99 58.57 57.93 58.20 927,963 +0.49(+0.85%)
Nov 29, 2016 58.12 58.53 57.66 57.71 912,402 -0.30(-0.52%)
Nov 28, 2016 59.02 59.23 57.92 58.01 1,098,820 -1.39(-2.33%)
Nov 25, 2016 59.09 59.40 57.91 59.39 307,383 +0.57(+0.97%)
Nov 23, 2016 58.82 58.82 58.82 0 +1.05(+1.82%)
Nov 22, 2016 58.00 58.00 57.15 57.77 926,235 +0.01(+0.01%)
Nov 21, 2016 57.71 58.24 57.39 57.76 977,338 +0.29(+0.50%)
Nov 18, 2016 57.99 58.15 57.03 57.47 1,070,188 -0.40(-0.69%)
Nov 17, 2016 57.37 57.99 57.02 57.87 708,547 +0.70(+1.22%)
Nov 16, 2016 56.70 57.25 56.61 57.17 1,071,640 +0.37(+0.65%)
Nov 15, 2016 56.64 57.09 55.83 56.81 1,006,896 +0.37(+0.65%)
Nov 14, 2016 55.27 56.83 54.73 56.44 2,145,633 +1.71(+3.13%)
Nov 11, 2016 53.53 55.06 52.90 54.73 1,981,545 +0.76(+1.41%)
Nov 10, 2016 52.13 54.48 52.08 53.97 1,909,972 +2.41(+4.67%)
Nov 09, 2016 49.89 51.58 48.67 51.56 1,867,678 +1.39(+2.78%)
Nov 08, 2016 49.91 50.47 49.55 50.17 1,148,973 +0.33(+0.67%)
Nov 07, 2016 49.57 49.84 49.34 49.83 925,036 +1.15(+2.36%)
Nov 04, 2016 48.97 49.37 48.66 48.69 775,093 -0.33(-0.67%)
Nov 03, 2016 49.21 49.37 48.94 49.01 835,174 +0.03(+0.07%)
Nov 02, 2016 49.76 49.81 48.97 48.98 1,052,415 -0.29(-0.58%)
Nov 01, 2016 50.00 50.28 49.24 49.27 1,340,184 -0.52(-1.04%)
Oct 31, 2016 50.45 50.82 49.78 49.79 1,498,471 -0.36(-0.72%)
Oct 28, 2016 50.49 51.14 49.84 50.15 2,031,837 -0.97(-1.89%)
Oct 27, 2016 49.79 51.42 49.72 51.11 2,247,529 +2.01(+4.09%)
Oct 26, 2016 47.67 49.29 47.65 49.11 2,145,501 +1.62(+3.41%)
Oct 25, 2016 47.47 47.63 47.08 47.49 669,385 +0.15(+0.31%)
Oct 24, 2016 47.00 47.39 46.99 47.34 573,769 +0.61(+1.31%)
Oct 21, 2016 46.27 46.77 45.88 46.73 716,913 +0.24(+0.52%)
Oct 20, 2016 46.69 47.08 46.38 46.49 1,046,544 -0.35(-0.74%)
Oct 19, 2016 46.65 46.98 46.51 46.83 547,185 +0.16(+0.34%)
Oct 18, 2016 46.90 46.99 46.39 46.67 565,474 +0.15(+0.33%)
Oct 17, 2016 46.17 46.57 45.95 46.52 762,247 +0.15(+0.33%)
Oct 14, 2016 46.82 46.83 46.11 46.37 1,015,729 -0.11(-0.24%)
Oct 13, 2016 46.78 46.78 46.16 46.48 663,643 -0.77(-1.62%)
Oct 12, 2016 47.44 47.44 46.86 47.25 672,675 -0.11(-0.24%)
Oct 11, 2016 47.53 47.71 47.17 47.36 1,185,679 -0.37(-0.78%)
Oct 10, 2016 47.43 47.79 47.21 47.73 728,296 +0.67(+1.42%)
Oct 07, 2016 46.97 47.23 46.31 47.07 966,879 +0.02(+0.04%)
Oct 06, 2016 46.61 47.15 46.45 47.05 591,750 +0.26(+0.56%)
Oct 05, 2016 46.31 46.82 46.04 46.79 623,863 +0.70(+1.52%)
Oct 04, 2016 46.10 46.41 45.79 46.09 613,443 +0.05(+0.12%)
Oct 03, 2016 45.79 46.16 45.47 46.03 664,947 +0.29(+0.64%)
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%)
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.