Old Dominion Freight Line Inc (NQ: ODFL )

310.07 -2.22 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 99.70 99.79 97.07 99.52 809,805 -0.34(-0.34%)
Apr 29, 2019 101.74 101.74 99.27 99.86 1,088,746 -2.72(-2.65%)
Apr 26, 2019 101.20 103.46 100.67 102.58 640,050 +1.08(+1.06%)
Apr 25, 2019 106.67 108.66 99.64 101.50 2,326,312 -4.46(-4.21%)
Apr 24, 2019 103.67 106.21 103.30 105.96 1,121,859 +2.75(+2.66%)
Apr 23, 2019 104.57 104.57 102.96 103.21 690,493 -0.70(-0.67%)
Apr 22, 2019 103.33 104.33 102.53 103.91 560,187 +0.43(+0.41%)
Apr 18, 2019 105.07 106.13 103.12 103.49 704,250 -1.23(-1.18%)
Apr 17, 2019 103.67 105.23 103.32 104.72 704,950 +1.50(+1.45%)
Apr 16, 2019 101.05 103.55 100.77 103.22 677,871 +1.57(+1.55%)
Apr 15, 2019 102.75 103.45 101.22 101.65 689,107 -0.85(-0.83%)
Apr 12, 2019 102.60 103.60 101.89 102.49 570,300 +0.30(+0.29%)
Apr 11, 2019 100.47 102.65 100.47 102.19 717,714 +1.99(+1.98%)
Apr 10, 2019 100.72 100.95 99.69 100.21 573,178 -0.23(-0.23%)
Apr 09, 2019 101.55 101.55 100.24 100.43 414,982 -1.36(-1.34%)
Apr 08, 2019 100.87 101.81 100.00 101.79 288,679 +0.63(+0.62%)
Apr 05, 2019 101.42 102.67 100.88 101.17 675,000 -0.24(-0.24%)
Apr 04, 2019 100.16 101.93 100.06 101.41 665,043 +1.45(+1.45%)
Apr 03, 2019 99.57 101.92 99.22 99.96 836,538 +0.90(+0.91%)
Apr 02, 2019 99.40 99.97 98.29 99.06 669,697 -0.45(-0.46%)
Apr 01, 2019 97.34 99.82 97.01 99.51 615,726 +3.25(+3.38%)
Mar 29, 2019 97.40 97.80 96.03 96.26 690,150 -0.73(-0.76%)
Mar 28, 2019 96.17 97.33 95.47 96.99 610,569 +1.07(+1.11%)
Mar 27, 2019 96.17 97.33 95.53 95.93 520,588 -0.37(-0.38%)
Mar 26, 2019 95.63 96.57 94.97 96.29 521,451 +1.50(+1.58%)
Mar 25, 2019 95.15 96.56 94.69 94.79 609,957 -0.35(-0.37%)
Mar 22, 2019 96.46 96.93 94.99 95.15 709,350 -2.07(-2.13%)
Mar 21, 2019 94.91 97.59 94.20 97.21 442,206 +1.96(+2.06%)
Mar 20, 2019 95.75 96.81 94.42 95.25 609,759 -0.78(-0.81%)
Mar 19, 2019 99.33 99.95 95.85 96.03 616,348 -3.50(-3.52%)
Mar 18, 2019 97.96 99.53 97.96 99.53 543,610 +1.46(+1.49%)
Mar 15, 2019 98.72 99.37 97.67 98.07 1,020,750 -0.39(-0.40%)
Mar 14, 2019 98.83 99.44 98.39 98.47 676,332 -0.60(-0.61%)
Mar 13, 2019 98.00 100.53 98.00 99.07 805,503 +1.49(+1.53%)
Mar 12, 2019 97.73 98.27 96.39 97.57 679,287 +0.05(+0.05%)
Mar 11, 2019 94.61 97.97 94.61 97.53 720,972 +2.39(+2.51%)
Mar 08, 2019 93.35 95.23 92.43 95.14 779,550 +1.23(+1.31%)
Mar 07, 2019 95.85 96.23 93.39 93.91 836,556 -2.37(-2.46%)
Mar 06, 2019 96.98 97.60 96.11 96.28 553,108 -0.97(-1.00%)
Mar 05, 2019 98.79 99.51 97.16 97.25 582,184 -1.83(-1.85%)
Mar 04, 2019 102.23 102.25 98.58 99.09 838,638 -2.65(-2.61%)
Mar 01, 2019 101.12 102.61 100.37 101.74 918,900 +1.23(+1.22%)
Feb 28, 2019 100.31 100.57 99.23 100.51 684,618 +0.21(+0.21%)
Feb 27, 2019 100.31 101.06 99.95 100.31 914,575 -0.36(-0.36%)
Feb 26, 2019 100.63 101.29 100.35 100.67 674,032 -0.65(-0.64%)
Feb 25, 2019 101.60 101.95 101.00 101.31 885,571 +0.07(+0.07%)
Feb 22, 2019 101.60 101.69 100.15 101.24 868,200 -0.09(-0.09%)
Feb 21, 2019 101.44 102.00 100.41 101.33 1,223,170 -0.33(-0.33%)
Feb 20, 2019 100.01 101.95 99.49 101.67 712,090 +1.98(+1.99%)
Feb 19, 2019 97.14 100.16 97.14 99.69 893,343 +2.11(+2.16%)
Feb 15, 2019 97.05 97.83 96.35 97.58 645,900 +1.00(+1.04%)
Feb 14, 2019 95.38 97.29 94.68 96.58 804,909 +0.58(+0.60%)
Feb 13, 2019 94.69 97.11 94.69 96.00 1,011,864 +1.42(+1.50%)
Feb 12, 2019 94.83 95.57 93.71 94.58 2,389,186 +0.85(+0.91%)
Feb 11, 2019 95.00 95.72 92.71 93.73 794,767 -0.77(-0.82%)
Feb 08, 2019 95.42 96.28 93.13 94.50 941,100 -0.83(-0.87%)
Feb 07, 2019 94.52 96.69 93.71 95.33 1,432,368 +2.67(+2.88%)
Feb 06, 2019 94.55 95.32 92.34 92.66 842,706 -1.83(-1.94%)
Feb 05, 2019 94.68 95.10 93.20 94.49 753,111 +0.23(+0.25%)
Feb 04, 2019 91.95 94.36 91.10 94.26 628,296 +2.25(+2.45%)
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.