Old Dominion Freight Line Inc (NQ: ODFL )

296.81 USD -10.18 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.359 8.604 8.338 8.456 1,931,707 +0.12(+1.42%)
Jan 30, 2006 8.148 8.341 8.027 8.338 1,915,866 +0.21(+2.63%)
Jan 27, 2006 8.302 8.302 7.828 8.124 2,586,628 +0.04(+0.44%)
Jan 26, 2006 8.041 8.296 8.008 8.089 1,256,140 +0.01(+0.18%)
Jan 25, 2006 8.222 8.222 8.027 8.074 1,454,409 -0.11(-1.38%)
Jan 24, 2006 7.861 8.264 7.861 8.187 697,483 +0.32(+4.03%)
Jan 23, 2006 7.988 8.056 7.801 7.870 705,415 -0.15(-1.85%)
Jan 20, 2006 8.139 8.178 8.015 8.018 1,777,275 -0.07(-0.88%)
Jan 19, 2006 7.929 8.101 7.801 8.089 1,438,519 +0.19(+2.36%)
Jan 18, 2006 7.816 7.985 7.739 7.902 1,065,685 -0.02(-0.30%)
Jan 17, 2006 8.068 8.110 7.880 7.926 730,716 -0.21(-2.55%)
Jan 13, 2006 8.012 8.163 7.950 8.133 551,002 +0.08(+0.96%)
Jan 12, 2006 8.119 8.166 7.935 8.056 453,262 -0.07(-0.80%)
Jan 11, 2006 8.204 8.281 8.050 8.121 805,459 -0.08(-1.01%)
Jan 10, 2006 8.281 8.323 8.187 8.204 975,052 -0.08(-1.00%)
Jan 09, 2006 8.246 8.391 8.246 8.287 803,350 +0.02(+0.25%)
Jan 06, 2006 8.264 8.415 8.137 8.267 1,108,971 +0.11(+1.31%)
Jan 05, 2006 8.074 8.255 8.068 8.160 800,496 +0.05(+0.66%)
Jan 04, 2006 8.000 8.154 7.947 8.107 990,415 +0.07(+0.85%)
Jan 03, 2006 8.107 8.116 7.674 8.039 1,611,927 +0.05(+0.63%)
Dec 30, 2005 8.039 8.077 7.941 7.988 417,433 -0.12(-1.50%)
Dec 29, 2005 8.110 8.204 8.033 8.110 421,821 +0.06(+0.74%)
Dec 28, 2005 8.062 8.095 7.884 8.050 417,825 +0.07(+0.89%)
Dec 27, 2005 8.344 8.356 7.970 7.979 955,462 -0.27(-3.23%)
Dec 23, 2005 7.935 8.359 7.926 8.246 1,436,523 +0.32(+4.04%)
Dec 22, 2005 7.769 7.935 7.769 7.926 592,191 +0.12(+1.52%)
Dec 21, 2005 7.644 7.941 7.644 7.807 990,225 +0.19(+2.49%)
Dec 20, 2005 7.733 7.760 7.615 7.618 513,244 -0.09(-1.12%)
Dec 19, 2005 7.991 7.994 7.704 7.704 1,796,980 -0.19(-2.37%)
Dec 16, 2005 7.896 7.994 7.775 7.890 2,060,857 +0.11(+1.37%)
Dec 15, 2005 7.662 7.970 7.650 7.784 1,811,740 +0.17(+2.18%)
Dec 14, 2005 7.597 7.689 7.544 7.618 1,026,607 -0.01(-0.16%)
Dec 13, 2005 7.321 7.680 7.262 7.630 1,714,000 +0.30(+4.04%)
Dec 12, 2005 7.241 7.354 7.230 7.333 920,686 +0.08(+1.14%)
Dec 09, 2005 7.111 7.307 7.073 7.250 769,306 +0.13(+1.87%)
Dec 08, 2005 7.194 7.283 7.031 7.117 360,450 -0.12(-1.60%)
Dec 07, 2005 7.333 7.369 7.161 7.233 541,932 -0.10(-1.33%)
Dec 06, 2005 7.434 7.467 7.259 7.330 958,884 -0.08(-1.08%)
Dec 05, 2005 7.407 7.493 7.249 7.410 959,352 -0.04(-0.52%)
Dec 02, 2005 7.490 7.502 7.037 7.449 1,820,845 +0.01(+0.20%)
Dec 01, 2005 7.704 7.751 7.410 7.434 1,181,965 -0.09(-1.25%)
Nov 30, 2005 7.514 7.587 7.336 7.528 628,228 -0.05(-0.60%)
Nov 29, 2005 7.419 7.577 7.409 7.573 258,540 +0.14(+1.86%)
Nov 28, 2005 7.587 7.688 7.370 7.435 545,733 -0.16(-2.06%)
Nov 25, 2005 7.664 7.664 7.558 7.591 50,287 -0.05(-0.70%)
Nov 23, 2005 7.660 7.674 7.589 7.644 250,080 +0.02(+0.21%)
Nov 22, 2005 7.660 7.700 7.613 7.629 442,026 -0.09(-1.13%)
Nov 21, 2005 7.526 7.761 7.388 7.716 920,452 +0.13(+1.77%)
Nov 18, 2005 7.538 7.589 7.437 7.581 917,271 +0.10(+1.29%)
Nov 17, 2005 7.506 7.607 7.443 7.484 1,538,932 -0.32(-4.08%)
Nov 16, 2005 7.743 7.816 7.692 7.802 590,752 +0.07(+0.89%)
Nov 15, 2005 7.848 7.848 7.603 7.733 1,022,071 -0.05(-0.63%)
Nov 14, 2005 7.879 7.901 7.735 7.783 803,121 -0.01(-0.15%)
Nov 11, 2005 7.561 7.893 7.561 7.795 1,040,751 +0.17(+2.18%)
Nov 10, 2005 7.477 7.635 7.307 7.629 915,976 +0.17(+2.33%)
Nov 09, 2005 7.502 7.522 7.398 7.455 554,940 -0.01(-0.16%)
Nov 08, 2005 7.413 7.498 7.226 7.467 685,800 +0.02(+0.27%)
Nov 07, 2005 7.261 7.477 7.206 7.447 1,528,308 +0.24(+3.29%)
Nov 04, 2005 7.514 7.514 7.121 7.210 1,033,471 -0.11(-1.46%)
Nov 03, 2005 7.457 7.558 7.257 7.317 2,614,270 -0.17(-2.27%)
Nov 02, 2005 7.309 7.514 7.255 7.486 1,122,331 +0.31(+4.32%)
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.