Old Dominion Freight Line Inc (NQ: ODFL )

358.98 USD +1.93 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.732 7.001 6.732 6.991 762,475 +0.27(+4.00%)
Oct 28, 2005 6.447 6.740 6.447 6.722 736,566 +0.26(+4.10%)
Oct 27, 2005 6.712 6.712 6.443 6.457 352,696 -0.21(-3.17%)
Oct 26, 2005 6.813 6.823 6.519 6.669 521,005 -0.11(-1.66%)
Oct 25, 2005 6.734 6.846 6.615 6.781 702,177 +0.07(+0.97%)
Oct 24, 2005 6.596 6.750 6.596 6.716 811,113 +0.17(+2.63%)
Oct 21, 2005 6.361 6.740 6.361 6.544 1,520,271 +0.28(+4.54%)
Oct 20, 2005 6.408 6.451 6.123 6.260 547,326 -0.17(-2.58%)
Oct 19, 2005 6.220 6.457 6.137 6.426 394,438 +0.18(+2.88%)
Oct 18, 2005 6.299 6.315 6.161 6.246 246,033 -0.08(-1.25%)
Oct 17, 2005 6.412 6.412 6.173 6.325 293,185 -0.06(-0.93%)
Oct 14, 2005 6.291 6.408 6.202 6.384 284,364 +0.17(+2.67%)
Oct 13, 2005 6.283 6.283 6.104 6.218 297,987 -0.03(-0.54%)
Oct 12, 2005 6.434 6.436 6.183 6.252 485,752 -0.15(-2.31%)
Oct 11, 2005 6.469 6.564 6.380 6.400 566,104 -0.03(-0.52%)
Oct 10, 2005 6.505 6.521 6.392 6.434 208,171 -0.02(-0.28%)
Oct 07, 2005 6.364 6.515 6.339 6.451 269,979 +0.13(+2.13%)
Oct 06, 2005 6.434 6.548 6.268 6.317 690,750 -0.07(-1.14%)
Oct 05, 2005 6.605 6.605 6.353 6.390 255,867 -0.20(-3.03%)
Oct 04, 2005 6.688 6.702 6.477 6.590 385,911 -0.06(-0.86%)
Oct 03, 2005 6.653 6.746 6.576 6.647 340,132 +0.03(+0.48%)
Sep 30, 2005 6.625 6.635 6.445 6.615 402,228 +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 6.378 357,900 -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 6.044 281,220 +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 6.214 643,600 -0.05(-0.76%)
Sep 19, 2005 6.420 6.424 6.204 6.262 329,662 -0.16(-2.55%)
Sep 16, 2005 6.179 6.487 6.127 6.426 981,829 +0.28(+4.53%)
Sep 15, 2005 6.076 6.177 6.068 6.147 549,681 +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 5.841 887,059 -0.15(-2.57%)
Sep 12, 2005 6.100 6.123 5.995 5.995 870,603 -0.13(-2.10%)
Sep 09, 2005 6.270 6.294 6.027 6.123 967,519 -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 6.416 284,734 +0.13(+2.11%)
Sep 02, 2005 6.434 6.517 6.278 6.283 160,642 -0.12(-1.82%)
Sep 01, 2005 6.301 6.422 6.262 6.400 611,322 +0.08(+1.31%)
Aug 31, 2005 6.321 6.398 6.208 6.317 287,862 -0.02(-0.31%)
Aug 30, 2005 6.327 6.400 6.297 6.337 380,587 +0.07(+1.17%)
Aug 29, 2005 6.147 6.287 6.129 6.264 443,575 +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 6.242 207,733 -0.01(-0.19%)
Aug 24, 2005 6.199 6.394 6.100 6.254 445,164 +0.02(+0.38%)
Aug 23, 2005 6.487 6.487 6.155 6.230 621,559 -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 6.465 551,872 +0.02(+0.37%)
Aug 18, 2005 6.362 6.475 6.236 6.441 343,428 +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 6.345 391,819 -0.20(-3.08%)
Aug 15, 2005 6.380 6.578 6.351 6.546 512,866 +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 6.400 452,242 +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 6.317 279,135 -0.10(-1.60%)
Aug 08, 2005 6.475 6.599 6.376 6.420 259,033 -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 6.568 174,030 -0.16(-2.32%)
Aug 02, 2005 6.599 6.730 6.554 6.724 369,429 +0.10(+1.49%)
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.