Old Dominion Freight Line Inc (NQ: ODFL )

312.29 -2.02 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 6.625 6.635 6.445 6.615 402,229 +0.02(+0.27%)
Sep 29, 2005 6.384 6.661 6.270 6.598 466,600 +0.24(+3.86%)
Sep 28, 2005 6.436 6.439 6.232 6.353 340,443 -0.03(-0.40%)
Sep 27, 2005 6.528 6.530 6.378 6.378 357,901 -0.12(-1.82%)
Sep 26, 2005 6.420 6.578 6.372 6.497 1,046,391 +0.45(+7.48%)
Sep 23, 2005 6.044 6.060 5.859 6.044 281,221 +0.06(+0.99%)
Sep 22, 2005 5.985 6.031 5.833 5.985 287,496 +0.02(+0.40%)
Sep 21, 2005 6.187 6.222 5.946 5.961 670,855 -0.25(-4.07%)
Sep 20, 2005 6.278 6.293 6.169 6.214 643,602 -0.05(-0.76%)
Sep 19, 2005 6.420 6.424 6.204 6.262 329,663 -0.16(-2.55%)
Sep 16, 2005 6.179 6.487 6.127 6.426 981,831 +0.28(+4.53%)
Sep 15, 2005 6.076 6.177 6.068 6.147 549,682 +0.09(+1.47%)
Sep 14, 2005 5.841 6.118 5.841 6.058 574,087 +0.22(+3.72%)
Sep 13, 2005 5.973 5.973 5.790 5.841 887,061 -0.15(-2.57%)
Sep 12, 2005 6.100 6.123 5.995 5.995 870,604 -0.13(-2.10%)
Sep 09, 2005 6.270 6.294 6.027 6.123 967,521 -0.24(-3.85%)
Sep 08, 2005 6.392 6.457 6.278 6.368 319,470 -0.05(-0.83%)
Sep 07, 2005 6.404 6.438 6.309 6.422 225,288 +0.01(+0.09%)
Sep 06, 2005 6.270 6.505 6.270 6.416 284,735 +0.13(+2.11%)
Sep 02, 2005 6.434 6.517 6.278 6.283 160,643 -0.12(-1.82%)
Sep 01, 2005 6.301 6.422 6.262 6.400 611,323 +0.08(+1.31%)
Aug 31, 2005 6.321 6.398 6.208 6.317 287,863 -0.02(-0.31%)
Aug 30, 2005 6.327 6.400 6.297 6.337 380,588 +0.07(+1.17%)
Aug 29, 2005 6.147 6.287 6.129 6.264 443,576 +0.10(+1.63%)
Aug 26, 2005 6.244 6.244 6.072 6.163 566,466 -0.08(-1.27%)
Aug 25, 2005 6.256 6.276 6.195 6.242 207,734 -0.01(-0.19%)
Aug 24, 2005 6.199 6.394 6.100 6.254 445,165 +0.02(+0.38%)
Aug 23, 2005 6.487 6.487 6.155 6.230 621,560 -0.26(-3.96%)
Aug 22, 2005 6.509 6.560 6.424 6.487 183,154 +0.02(+0.34%)
Aug 19, 2005 6.467 6.540 6.388 6.465 551,873 +0.02(+0.37%)
Aug 18, 2005 6.362 6.475 6.236 6.441 343,429 +0.07(+1.12%)
Aug 17, 2005 6.384 6.412 6.246 6.370 196,209 +0.03(+0.40%)
Aug 16, 2005 6.503 6.540 6.345 6.345 391,820 -0.20(-3.08%)
Aug 15, 2005 6.380 6.578 6.351 6.546 512,868 +0.13(+2.03%)
Aug 12, 2005 6.368 6.457 6.264 6.416 418,101 +0.02(+0.25%)
Aug 11, 2005 6.311 6.479 6.228 6.400 452,243 +0.08(+1.19%)
Aug 10, 2005 6.349 6.542 6.232 6.325 370,561 +0.01(+0.13%)
Aug 09, 2005 6.445 6.445 6.266 6.317 279,136 -0.10(-1.60%)
Aug 08, 2005 6.475 6.599 6.376 6.420 259,034 -0.04(-0.58%)
Aug 05, 2005 6.546 6.637 6.430 6.457 149,235 -0.10(-1.60%)
Aug 04, 2005 6.570 6.716 6.552 6.562 353,065 -0.01(-0.09%)
Aug 03, 2005 6.714 6.714 6.519 6.568 174,031 -0.16(-2.32%)
Aug 02, 2005 6.599 6.730 6.554 6.724 369,430 +0.10(+1.49%)
Aug 01, 2005 6.542 6.748 6.542 6.625 206,327 +0.08(+1.27%)
Jul 29, 2005 6.690 6.728 6.522 6.542 559,942 -0.15(-2.24%)
Jul 28, 2005 6.491 6.726 6.364 6.692 573,979 +0.20(+3.10%)
Jul 27, 2005 6.378 6.554 6.378 6.491 323,149 +0.12(+1.95%)
Jul 26, 2005 6.424 6.469 6.353 6.366 530,340 -0.05(-0.83%)
Jul 25, 2005 6.424 6.430 6.317 6.420 601,121 +0.03(+0.46%)
Jul 22, 2005 6.179 6.422 6.139 6.390 1,090,476 +0.35(+5.79%)
Jul 21, 2005 6.052 6.121 5.926 6.040 419,269 -0.01(-0.16%)
Jul 20, 2005 5.803 6.050 5.800 6.050 888,667 +0.27(+4.72%)
Jul 19, 2005 5.948 5.948 5.762 5.778 538,812 -0.12(-2.04%)
Jul 18, 2005 5.987 6.062 5.857 5.898 348,458 -0.12(-1.97%)
Jul 15, 2005 6.116 6.120 5.942 6.017 261,700 -0.14(-2.31%)
Jul 14, 2005 6.082 6.291 6.082 6.159 741,173 +0.12(+2.03%)
Jul 13, 2005 6.054 6.062 5.973 6.037 514,282 -0.01(-0.23%)
Jul 12, 2005 5.965 6.062 5.924 6.050 401,392 +0.03(+0.53%)
Jul 11, 2005 5.983 6.094 5.956 6.019 288,930 +0.01(+0.10%)
Jul 08, 2005 5.778 6.013 5.746 6.013 601,236 +0.24(+4.21%)
Jul 07, 2005 5.683 5.803 5.598 5.770 523,482 +0.03(+0.52%)
Jul 06, 2005 5.758 5.798 5.701 5.740 352,994 -0.02(-0.34%)
Jul 05, 2005 5.525 5.760 5.505 5.760 723,600 +0.22(+3.96%)
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.