Old Dominion Freight Line Inc (NQ: ODFL )

261.01 +4.73 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 7.156 7.215 7.058 7.102 1,054,555 -0.07(-0.99%)
Sep 27, 2007 7.292 7.342 7.173 7.173 1,061,454 -0.07(-0.98%)
Sep 26, 2007 7.230 7.307 7.218 7.244 835,029 +0.03(+0.45%)
Sep 25, 2007 7.262 7.378 7.084 7.212 1,134,114 -0.10(-1.38%)
Sep 24, 2007 7.366 7.458 7.289 7.313 1,578,693 -0.04(-0.56%)
Sep 21, 2007 7.470 7.594 7.345 7.354 1,492,965 -0.04(-0.60%)
Sep 20, 2007 7.864 7.914 7.384 7.399 2,707,236 -0.51(-6.44%)
Sep 19, 2007 8.190 8.382 7.884 7.908 1,751,230 -0.21(-2.56%)
Sep 18, 2007 8.044 8.210 7.914 8.116 1,777,636 +0.11(+1.41%)
Sep 17, 2007 7.775 8.059 7.772 8.003 1,618,130 +0.19(+2.39%)
Sep 14, 2007 7.526 7.819 7.499 7.816 1,218,439 +0.20(+2.61%)
Sep 13, 2007 7.633 7.766 7.484 7.618 743,262 +0.01(+0.08%)
Sep 12, 2007 7.799 7.843 7.582 7.612 540,985 -0.22(-2.76%)
Sep 11, 2007 7.760 7.950 7.713 7.828 765,257 +0.09(+1.23%)
Sep 10, 2007 8.036 8.101 7.532 7.733 2,042,769 -0.28(-3.48%)
Sep 07, 2007 8.077 8.246 7.938 8.012 820,411 -0.19(-2.35%)
Sep 06, 2007 8.246 8.317 8.107 8.204 526,891 -0.01(-0.18%)
Sep 05, 2007 8.424 8.501 8.181 8.219 1,240,255 -0.27(-3.18%)
Sep 04, 2007 8.513 8.646 8.415 8.489 591,640 -0.04(-0.52%)
Aug 31, 2007 8.507 8.590 8.403 8.533 399,751 +0.17(+2.09%)
Aug 30, 2007 8.430 8.536 8.329 8.359 603,439 -0.17(-1.98%)
Aug 29, 2007 8.361 8.563 8.273 8.527 535,254 +0.23(+2.79%)
Aug 28, 2007 8.367 8.405 8.276 8.296 992,908 -0.14(-1.69%)
Aug 27, 2007 8.524 8.542 8.379 8.439 1,042,807 -0.15(-1.73%)
Aug 24, 2007 8.453 8.676 8.361 8.587 1,131,748 +0.12(+1.47%)
Aug 23, 2007 8.785 8.785 8.444 8.462 1,434,381 -0.25(-2.82%)
Aug 22, 2007 8.634 8.815 8.610 8.708 481,676 +0.17(+2.01%)
Aug 21, 2007 8.676 8.723 8.418 8.536 483,671 -0.14(-1.64%)
Aug 20, 2007 8.524 8.735 8.450 8.679 483,732 +0.21(+2.45%)
Aug 17, 2007 8.533 8.821 8.270 8.471 1,746,738 +0.27(+3.25%)
Aug 16, 2007 7.953 8.332 7.790 8.204 1,831,912 +0.26(+3.28%)
Aug 15, 2007 8.104 8.439 7.926 7.944 1,307,086 -0.16(-1.94%)
Aug 14, 2007 8.459 8.551 8.086 8.101 568,282 -0.34(-4.07%)
Aug 13, 2007 8.791 8.951 8.382 8.444 1,103,520 -0.32(-3.65%)
Aug 10, 2007 8.714 8.957 8.596 8.764 1,989,029 +0.01(+0.10%)
Aug 09, 2007 8.839 8.969 8.625 8.756 2,525,667 -0.23(-2.60%)
Aug 08, 2007 8.723 9.212 8.596 8.990 3,064,172 +0.36(+4.15%)
Aug 07, 2007 8.513 8.652 8.394 8.631 1,143,423 +0.04(+0.48%)
Aug 06, 2007 8.359 8.619 8.211 8.590 1,808,713 +0.24(+2.87%)
Aug 03, 2007 8.430 8.714 8.308 8.350 2,789,137 -0.37(-4.25%)
Aug 02, 2007 8.625 8.921 8.530 8.720 2,065,149 +0.12(+1.45%)
Aug 01, 2007 8.513 8.670 8.308 8.596 1,998,739 +0.04(+0.52%)
Jul 31, 2007 8.643 8.756 8.400 8.551 2,109,840 +0.01(+0.07%)
Jul 30, 2007 8.439 8.652 8.403 8.545 1,414,678 +0.12(+1.37%)
Jul 27, 2007 8.447 8.711 8.320 8.430 3,063,426 +0.12(+1.43%)
Jul 26, 2007 8.119 8.406 7.973 8.311 4,234,312 +0.16(+2.00%)
Jul 25, 2007 8.080 8.373 7.959 8.148 1,686,730 +0.11(+1.36%)
Jul 24, 2007 8.441 8.444 7.956 8.039 3,951,885 -0.44(-5.14%)
Jul 23, 2007 8.942 8.942 8.279 8.474 4,077,293 -0.61(-6.72%)
Jul 20, 2007 9.310 9.333 8.916 9.084 808,390 -0.25(-2.70%)
Jul 19, 2007 9.378 9.467 9.250 9.336 897,183 +0.01(+0.10%)
Jul 18, 2007 9.283 9.443 9.144 9.327 658,678 -0.03(-0.29%)
Jul 17, 2007 9.481 9.484 9.212 9.354 1,160,949 -0.09(-1.00%)
Jul 16, 2007 9.606 9.650 9.413 9.449 2,430,472 +0.11(+1.21%)
Jul 13, 2007 9.307 9.375 9.206 9.336 377,520 -0.01(-0.13%)
Jul 12, 2007 9.244 9.378 9.209 9.348 773,752 +0.16(+1.77%)
Jul 11, 2007 8.981 9.197 8.981 9.185 1,485,364 +0.18(+2.04%)
Jul 10, 2007 9.259 9.259 8.978 9.001 625,296 -0.25(-2.75%)
Jul 09, 2007 9.247 9.324 9.197 9.256 979,799 +0.02(+0.19%)
Jul 06, 2007 9.117 9.321 9.070 9.239 569,774 +0.10(+1.14%)
Jul 05, 2007 9.150 9.289 9.043 9.135 699,526 -0.07(-0.77%)
Jul 03, 2007 9.126 9.333 9.087 9.206 535,376 +0.09(+1.01%)
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.