Old Dominion Freight Line Inc (NQ: ODFL )

303.17 +4.09 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 110.23 112.50 110.09 111.32 1,128,199 +1.14(+1.03%)
Jul 30, 2019 108.39 110.27 107.85 110.18 840,525 +0.49(+0.45%)
Jul 29, 2019 109.89 110.63 108.63 109.69 561,733 -0.21(-0.19%)
Jul 26, 2019 110.31 110.65 108.86 109.89 818,550 +1.21(+1.12%)
Jul 25, 2019 109.67 112.66 107.12 108.68 1,942,564 -0.67(-0.62%)
Jul 24, 2019 107.25 109.63 106.66 109.35 1,717,402 +2.19(+2.04%)
Jul 23, 2019 104.47 107.19 104.30 107.17 955,930 +3.05(+2.93%)
Jul 22, 2019 103.47 104.93 103.33 104.12 785,926 +0.65(+0.63%)
Jul 19, 2019 103.10 104.21 103.10 103.47 624,450 +0.99(+0.97%)
Jul 18, 2019 102.40 103.13 101.51 102.47 867,669 +0.07(+0.07%)
Jul 17, 2019 101.65 102.63 100.10 102.40 889,143 +0.09(+0.09%)
Jul 16, 2019 100.60 104.47 99.14 102.31 1,132,656 +3.19(+3.22%)
Jul 15, 2019 100.10 101.21 98.58 99.11 528,274 -0.85(-0.85%)
Jul 12, 2019 95.11 100.73 95.11 99.97 735,450 +4.77(+5.01%)
Jul 11, 2019 93.53 96.21 93.34 95.20 651,783 +0.15(+0.16%)
Jul 10, 2019 97.85 98.49 94.85 95.05 629,811 -2.51(-2.57%)
Jul 09, 2019 97.47 97.95 96.93 97.55 561,498 -0.52(-0.53%)
Jul 08, 2019 99.19 99.19 97.58 98.07 727,389 -1.95(-1.95%)
Jul 05, 2019 99.33 100.22 98.55 100.03 246,900 +0.34(+0.34%)
Jul 03, 2019 99.06 100.16 99.06 99.69 290,100 +0.64(+0.65%)
Jul 02, 2019 99.98 100.92 98.67 99.05 457,174 -0.46(-0.46%)
Jul 01, 2019 100.19 101.76 98.99 99.51 564,016 +0.00(+0.00%)
Jun 28, 2019 99.00 100.62 99.00 99.51 2,098,350 +1.33(+1.36%)
Jun 27, 2019 96.49 98.25 96.21 98.17 508,323 +2.50(+2.61%)
Jun 26, 2019 95.05 95.78 94.74 95.67 409,927 +0.97(+1.02%)
Jun 25, 2019 95.34 96.39 93.99 94.71 504,339 -0.31(-0.32%)
Jun 24, 2019 97.67 98.29 94.88 95.01 537,598 -2.30(-2.36%)
Jun 21, 2019 96.89 98.81 96.41 97.31 1,035,750 +0.26(+0.27%)
Jun 20, 2019 95.95 97.15 95.51 97.05 531,265 +2.37(+2.50%)
Jun 19, 2019 94.00 95.29 93.74 94.69 543,583 +0.80(+0.85%)
Jun 18, 2019 92.94 95.00 92.69 93.89 453,699 +1.30(+1.40%)
Jun 17, 2019 94.64 95.08 92.31 92.59 450,841 -2.11(-2.22%)
Jun 14, 2019 94.11 94.93 92.68 94.69 473,100 +0.37(+0.39%)
Jun 13, 2019 94.92 95.78 94.02 94.33 580,389 -0.34(-0.36%)
Jun 12, 2019 93.81 94.98 93.22 94.67 644,497 +0.84(+0.90%)
Jun 11, 2019 93.37 94.52 93.10 93.83 662,748 +1.11(+1.20%)
Jun 10, 2019 91.33 93.67 90.88 92.71 493,407 +1.94(+2.14%)
Jun 07, 2019 90.87 91.46 90.20 90.77 423,600 +0.52(+0.58%)
Jun 06, 2019 90.18 90.45 88.61 90.25 610,779 -0.21(-0.24%)
Jun 05, 2019 90.63 91.46 89.61 90.47 517,440 +0.31(+0.35%)
Jun 04, 2019 89.19 90.35 88.86 90.15 745,732 +2.39(+2.72%)
Jun 03, 2019 88.03 90.27 87.25 87.77 1,023,510 -0.53(-0.60%)
May 31, 2019 88.65 89.70 87.74 88.29 847,800 -1.18(-1.32%)
May 30, 2019 89.67 90.49 88.00 89.47 866,106 -0.03(-0.04%)
May 29, 2019 91.00 91.31 89.19 89.51 822,369 -1.88(-2.06%)
May 28, 2019 92.45 93.15 91.03 91.39 1,132,348 -0.93(-1.01%)
May 24, 2019 93.90 94.00 91.63 92.32 874,200 -0.80(-0.86%)
May 23, 2019 94.51 94.51 92.65 93.12 754,087 -2.70(-2.82%)
May 22, 2019 97.06 97.63 94.09 95.82 918,004 -1.44(-1.48%)
May 21, 2019 98.25 98.76 96.91 97.26 619,126 -0.69(-0.70%)
May 20, 2019 96.56 99.11 96.21 97.95 780,913 +0.53(+0.54%)
May 17, 2019 96.75 98.46 96.63 97.42 901,950 -0.06(-0.06%)
May 16, 2019 97.19 98.45 97.19 97.48 558,612 +0.76(+0.79%)
May 15, 2019 95.21 97.15 94.78 96.72 721,749 +0.53(+0.55%)
May 14, 2019 94.77 97.42 94.77 96.19 629,617 +1.62(+1.71%)
May 13, 2019 95.77 96.23 93.92 94.57 848,881 -3.01(-3.09%)
May 10, 2019 97.34 98.16 95.03 97.59 790,950 +0.12(+0.12%)
May 09, 2019 95.97 98.15 95.58 97.47 524,328 +0.40(+0.41%)
May 08, 2019 98.45 99.24 96.90 97.07 737,770 -1.42(-1.44%)
May 07, 2019 101.44 102.25 97.46 98.49 1,097,719 -3.98(-3.88%)
May 06, 2019 99.89 102.98 99.45 102.47 608,902 +0.27(+0.27%)
May 03, 2019 100.66 103.07 100.59 102.19 512,700 +2.16(+2.16%)
May 02, 2019 98.67 100.58 98.17 100.03 639,868 +0.73(+0.73%)
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.