Old Dominion Freight Line Inc (NQ: ODFL )

316.12 USD -1.71 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 93.08 93.08 90.44 90.62 779,245 -2.39(-2.57%)
Jan 30, 2019 91.77 93.12 90.23 93.01 751,356 +1.97(+2.17%)
Jan 29, 2019 90.76 91.43 90.10 91.03 484,915 +0.59(+0.65%)
Jan 28, 2019 89.17 90.77 88.53 90.45 552,883 +0.74(+0.82%)
Jan 25, 2019 88.93 90.19 88.31 89.71 417,300 +1.99(+2.26%)
Jan 24, 2019 87.93 88.41 87.11 87.72 568,906 +0.43(+0.49%)
Jan 23, 2019 89.14 89.16 86.38 87.29 535,404 -1.31(-1.47%)
Jan 22, 2019 89.75 89.80 84.71 88.60 1,380,336 -2.49(-2.73%)
Jan 18, 2019 87.93 91.27 87.89 91.09 927,900 +4.27(+4.91%)
Jan 17, 2019 84.47 87.25 83.84 86.82 859,611 +2.35(+2.79%)
Jan 16, 2019 83.91 85.43 82.97 84.47 558,436 +0.56(+0.67%)
Jan 15, 2019 84.25 84.51 82.72 83.91 508,944 -0.04(-0.05%)
Jan 14, 2019 84.09 85.03 83.52 83.95 769,500 -1.28(-1.50%)
Jan 11, 2019 85.13 86.18 84.02 85.23 574,200 -0.15(-0.18%)
Jan 10, 2019 85.23 86.09 83.51 85.38 739,497 -0.06(-0.07%)
Jan 09, 2019 85.74 86.27 84.23 85.44 735,924 +0.04(+0.05%)
Jan 08, 2019 84.21 85.53 83.57 85.40 764,929 +2.46(+2.97%)
Jan 07, 2019 82.01 83.64 81.22 82.94 501,690 +0.95(+1.15%)
Jan 04, 2019 80.69 82.31 79.36 81.99 625,800 +2.73(+3.45%)
Jan 03, 2019 81.81 81.81 78.66 79.26 517,068 -3.02(-3.67%)
Jan 02, 2019 80.83 83.03 80.56 82.28 683,995 -0.05(-0.06%)
Dec 31, 2018 82.53 82.90 81.49 82.33 791,700 +0.59(+0.72%)
Dec 28, 2018 82.24 83.19 80.94 81.74 469,800 -0.44(-0.54%)
Dec 27, 2018 79.19 82.22 79.01 82.18 709,881 +1.87(+2.33%)
Dec 26, 2018 77.23 80.41 76.67 80.31 725,938 +3.25(+4.22%)
Dec 24, 2018 78.79 79.06 76.93 77.05 390,300 -2.50(-3.14%)
Dec 21, 2018 81.19 82.47 79.17 79.55 1,525,650 -0.95(-1.18%)
Dec 20, 2018 80.60 82.47 79.49 80.51 725,679 -0.75(-0.93%)
Dec 19, 2018 83.48 84.89 80.87 81.26 707,575 -2.32(-2.78%)
Dec 18, 2018 83.91 85.07 82.56 83.58 637,440 +0.63(+0.76%)
Dec 17, 2018 81.93 84.04 81.15 82.95 827,038 +0.66(+0.80%)
Dec 14, 2018 83.33 85.26 81.94 82.29 834,750 -2.06(-2.44%)
Dec 13, 2018 86.90 87.07 83.83 84.35 605,929 -2.47(-2.85%)
Dec 12, 2018 88.37 88.55 86.80 86.82 859,882 +0.35(+0.41%)
Dec 11, 2018 88.17 88.76 85.75 86.47 908,496 -0.03(-0.04%)
Dec 10, 2018 85.17 87.11 84.31 86.50 1,249,917 +0.67(+0.78%)
Dec 07, 2018 90.00 90.81 85.29 85.83 1,186,200 -3.63(-4.05%)
Dec 06, 2018 84.83 89.73 83.95 89.46 1,554,427 +3.01(+3.49%)
Dec 04, 2018 89.63 89.72 83.80 86.45 1,509,450 -3.88(-4.30%)
Dec 03, 2018 92.87 93.33 89.87 90.33 636,493 -0.83(-0.91%)
Nov 30, 2018 90.00 92.52 89.64 91.15 1,228,350 +1.15(+1.27%)
Nov 29, 2018 91.29 91.33 89.57 90.01 676,956 -1.53(-1.68%)
Nov 28, 2018 89.01 91.65 88.32 91.54 647,779 +3.11(+3.51%)
Nov 27, 2018 88.55 89.03 87.31 88.43 1,269,930 -0.48(-0.54%)
Nov 26, 2018 87.00 89.25 86.74 88.91 979,302 +2.87(+3.33%)
Nov 23, 2018 85.55 87.13 85.33 86.05 346,800 -0.41(-0.47%)
Nov 21, 2018 86.45 86.45 86.45 0 +1.82(+2.15%)
Nov 20, 2018 87.97 88.24 84.56 84.63 977,361 -4.91(-5.48%)
Nov 19, 2018 89.41 90.87 88.02 89.54 797,112 -0.23(-0.25%)
Nov 16, 2018 90.26 91.08 88.97 89.77 622,200 -0.97(-1.07%)
Nov 15, 2018 88.31 91.33 88.03 90.73 760,026 +1.91(+2.15%)
Nov 14, 2018 88.51 89.72 87.90 88.82 688,146 +1.14(+1.30%)
Nov 13, 2018 88.75 89.96 87.19 87.68 845,217 -0.61(-0.69%)
Nov 12, 2018 89.70 90.61 88.09 88.29 858,286 -1.71(-1.90%)
Nov 09, 2018 91.38 91.38 88.44 89.99 1,344,150 -1.97(-2.14%)
Nov 08, 2018 93.22 94.89 90.92 91.96 888,519 -1.59(-1.70%)
Nov 07, 2018 92.28 94.23 92.13 93.55 1,107,864 +2.39(+2.62%)
Nov 06, 2018 88.87 91.58 88.87 91.17 1,094,202 +2.00(+2.24%)
Nov 05, 2018 89.26 89.97 87.07 89.17 869,773 +0.11(+0.12%)
Nov 02, 2018 89.86 91.25 87.85 89.06 991,350 +0.01(+0.01%)
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.