Old Dominion Freight Line Inc (NQ: ODFL )

306.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 65.36 63.39 63.94 767,259 -1.43(-2.18%)
Jul 28, 2017 64.28 65.60 64.28 65.37 768,859 +1.10(+1.71%)
Jul 27, 2017 68.37 69.01 63.82 64.27 1,157,889 -2.67(-3.98%)
Jul 26, 2017 66.67 67.09 66.57 66.93 1,173,717 +0.32(+0.48%)
Jul 25, 2017 66.37 67.14 66.19 66.61 1,771,182 +0.85(+1.30%)
Jul 24, 2017 65.03 66.10 64.91 65.76 783,220 +0.79(+1.22%)
Jul 21, 2017 64.55 65.14 64.27 64.97 703,830 +0.21(+0.32%)
Jul 20, 2017 65.42 64.72 64.76 732,231 -0.66(-1.01%)
Jul 19, 2017 65.53 65.65 64.93 65.42 295,734 -0.12(-0.18%)
Jul 18, 2017 66.09 66.17 65.49 65.54 431,484 -0.71(-1.07%)
Jul 17, 2017 66.43 67.07 66.04 66.25 393,339 -0.41(-0.62%)
Jul 14, 2017 66.27 66.93 66.19 66.66 391,323 +0.50(+0.76%)
Jul 13, 2017 66.25 66.32 65.42 66.16 467,559 +0.15(+0.22%)
Jul 12, 2017 65.34 66.19 65.34 66.01 399,348 +0.96(+1.48%)
Jul 11, 2017 65.43 65.58 64.71 65.05 476,035 -0.38(-0.58%)
Jul 10, 2017 65.35 66.03 65.29 65.43 687,966 +0.21(+0.32%)
Jul 07, 2017 64.59 65.38 63.51 65.23 711,027 +0.65(+1.00%)
Jul 06, 2017 64.87 65.25 64.34 64.58 657,274 -0.49(-0.76%)
Jul 05, 2017 64.53 65.48 63.99 65.07 694,711 +0.54(+0.84%)
Jul 03, 2017 63.79 64.87 63.64 64.53 285,294 +1.04(+1.64%)
Jun 30, 2017 63.53 63.78 62.27 63.49 589,278 +0.15(+0.24%)
Jun 29, 2017 64.01 64.23 62.77 63.34 779,505 -0.49(-0.76%)
Jun 28, 2017 62.32 63.93 62.32 63.83 835,648 +1.92(+3.10%)
Jun 27, 2017 61.57 62.51 61.43 61.91 561,466 +0.26(+0.42%)
Jun 26, 2017 61.58 61.92 61.43 61.65 367,543 +0.22(+0.36%)
Jun 23, 2017 61.65 61.43 1,248,558 +0.47(+0.77%)
Jun 22, 2017 61.43 61.77 60.41 60.96 536,367 -0.47(-0.77%)
Jun 21, 2017 62.01 62.25 61.24 61.43 463,255 -0.35(-0.56%)
Jun 20, 2017 63.14 63.14 61.65 61.78 482,661 -1.49(-2.36%)
Jun 19, 2017 63.51 63.56 62.63 63.27 562,534 +0.14(+0.22%)
Jun 16, 2017 62.81 63.19 62.51 63.13 1,052,247 +0.32(+0.51%)
Jun 15, 2017 62.19 62.83 61.83 62.81 519,751 +0.03(+0.04%)
Jun 14, 2017 63.68 63.68 62.19 62.79 613,236 -0.85(-1.34%)
Jun 13, 2017 63.42 64.31 63.31 63.64 644,001 +0.37(+0.58%)
Jun 12, 2017 62.61 63.74 62.61 63.27 698,788 +0.68(+1.09%)
Jun 09, 2017 62.72 62.89 61.74 62.59 602,923 +0.09(+0.15%)
Jun 08, 2017 62.50 63.23 62.32 62.50 612,100 +0.12(+0.19%)
Jun 07, 2017 61.35 62.49 61.31 62.38 867,643 +1.10(+1.80%)
Jun 06, 2017 62.21 62.21 60.35 61.28 667,240 +0.36(+0.59%)
Jun 05, 2017 60.73 61.13 60.21 60.92 646,402 +0.73(+1.22%)
Jun 02, 2017 60.00 61.00 59.89 60.19 476,268 +0.19(+0.31%)
Jun 01, 2017 59.69 60.00 59.28 60.00 501,630 +0.45(+0.76%)
May 31, 2017 60.00 60.00 59.19 59.55 683,904 -0.12(-0.20%)
May 30, 2017 59.33 59.99 58.98 59.67 528,208 +0.29(+0.49%)
May 26, 2017 59.81 59.87 59.18 59.37 417,564 -0.46(-0.77%)
May 25, 2017 59.49 59.97 59.23 59.83 810,618 +0.53(+0.89%)
May 24, 2017 58.79 59.64 58.49 59.31 755,092 +0.77(+1.31%)
May 23, 2017 58.18 58.66 57.52 58.54 582,916 +0.68(+1.18%)
May 22, 2017 57.91 58.08 57.10 57.86 583,632 +0.53(+0.93%)
May 19, 2017 56.91 57.88 56.58 57.33 1,072,413 +0.54(+0.95%)
May 18, 2017 55.33 57.51 55.17 56.79 731,382 +1.21(+2.18%)
May 17, 2017 56.10 56.53 55.00 55.57 1,433,047 -1.29(-2.27%)
May 16, 2017 56.26 56.91 56.10 56.87 444,588 +0.53(+0.93%)
May 15, 2017 56.07 56.65 56.07 56.34 392,029 +0.35(+0.62%)
May 12, 2017 55.75 56.23 55.49 55.99 757,525 -0.01(-0.01%)
May 11, 2017 56.37 56.41 55.59 56.00 382,099 -0.59(-1.04%)
May 10, 2017 56.64 56.79 56.13 56.59 526,462 -0.18(-0.32%)
May 09, 2017 57.09 57.35 56.61 56.77 543,013 -0.17(-0.29%)
May 08, 2017 57.53 57.61 56.82 56.93 556,588 -0.69(-1.19%)
May 05, 2017 58.38 58.38 57.38 57.62 656,271 -0.54(-0.93%)
May 04, 2017 58.65 59.05 57.90 58.16 447,615 -0.33(-0.56%)
May 03, 2017 58.77 58.80 58.03 58.49 384,919 -0.41(-0.69%)
May 02, 2017 58.82 59.07 58.12 58.89 402,960 +0.07(+0.12%)
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.