Old Dominion Freight Line Inc (NQ: ODFL )

350.42 USD -4.75 (-1.34%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 240.55 243.51 237.82 240.41 668,130 -0.20(-0.08%)
Mar 30, 2021 236.13 241.84 235.23 240.61 845,748 +5.27(+2.24%)
Mar 29, 2021 236.15 238.39 233.18 235.34 668,368 -0.41(-0.17%)
Mar 26, 2021 230.54 236.98 230.35 235.75 692,300 +3.99(+1.72%)
Mar 25, 2021 233.99 233.99 228.24 231.76 862,201 -2.35(-1.00%)
Mar 24, 2021 231.59 236.16 231.59 234.11 822,005 +2.46(+1.06%)
Mar 23, 2021 231.48 234.76 230.59 231.65 874,147 +0.40(+0.17%)
Mar 22, 2021 231.07 233.04 228.79 231.25 782,235 +0.64(+0.28%)
Mar 19, 2021 228.51 232.82 226.25 230.61 1,333,100 +0.51(+0.22%)
Mar 18, 2021 227.27 233.06 227.00 230.10 1,008,967 +2.18(+0.96%)
Mar 17, 2021 227.51 231.99 225.61 227.92 619,358 -1.06(-0.46%)
Mar 16, 2021 234.00 234.28 228.36 228.98 412,180 -3.01(-1.30%)
Mar 15, 2021 232.70 234.01 229.14 231.99 509,489 -1.82(-0.78%)
Mar 12, 2021 230.03 235.16 228.92 233.81 618,400 +4.14(+1.80%)
Mar 11, 2021 226.80 230.63 225.67 229.67 454,255 +3.74(+1.66%)
Mar 10, 2021 226.28 228.84 224.82 225.93 639,801 +2.11(+0.94%)
Mar 09, 2021 222.21 226.44 221.71 223.82 684,091 +5.17(+2.36%)
Mar 08, 2021 220.37 223.93 218.28 218.65 751,873 -1.20(-0.55%)
Mar 05, 2021 217.64 222.84 211.77 219.85 1,079,400 +4.83(+2.25%)
Mar 04, 2021 222.59 223.60 214.13 215.02 1,031,524 -7.74(-3.47%)
Mar 03, 2021 222.50 227.14 219.76 222.76 737,624 +0.35(+0.16%)
Mar 02, 2021 220.22 223.31 217.80 222.41 636,096 +1.69(+0.77%)
Mar 01, 2021 217.70 222.04 216.95 220.72 972,882 +5.95(+2.77%)
Feb 26, 2021 215.79 218.75 214.02 214.77 722,700 -0.76(-0.35%)
Feb 25, 2021 217.59 220.64 214.81 215.53 549,859 -1.78(-0.82%)
Feb 24, 2021 210.29 218.49 210.15 217.31 637,189 +5.69(+2.69%)
Feb 23, 2021 209.31 212.70 207.01 211.62 621,117 -0.14(-0.07%)
Feb 22, 2021 214.06 214.56 210.54 211.76 481,145 -3.88(-1.80%)
Feb 19, 2021 213.65 216.84 213.03 215.64 634,900 +3.85(+1.82%)
Feb 18, 2021 207.24 213.58 206.57 211.79 487,592 +3.80(+1.83%)
Feb 17, 2021 208.17 210.02 203.88 207.99 368,743 -2.20(-1.05%)
Feb 16, 2021 213.06 213.06 209.29 210.19 466,661 -2.02(-0.95%)
Feb 12, 2021 206.70 212.74 206.70 212.21 316,200 +4.17(+2.00%)
Feb 11, 2021 210.74 211.40 204.94 208.04 680,609 -0.95(-0.45%)
Feb 10, 2021 216.32 217.15 207.98 208.99 930,701 -6.53(-3.03%)
Feb 09, 2021 212.04 216.31 211.66 215.52 650,646 +3.27(+1.54%)
Feb 08, 2021 209.32 214.00 208.61 212.25 631,882 +2.80(+1.34%)
Feb 05, 2021 207.36 211.96 205.59 209.45 779,100 +5.09(+2.49%)
Feb 04, 2021 199.00 205.99 196.94 204.36 1,246,500 +6.61(+3.34%)
Feb 03, 2021 204.81 206.00 197.62 197.75 735,318 -6.82(-3.33%)
Feb 02, 2021 200.73 206.21 200.34 204.57 500,301 +5.47(+2.75%)
Feb 01, 2021 197.01 199.83 194.45 199.10 762,920 +5.10(+2.63%)
Jan 29, 2021 198.51 198.67 193.72 194.00 740,200 -5.02(-2.52%)
Jan 28, 2021 195.30 200.48 194.12 199.02 707,243 +4.69(+2.41%)
Jan 27, 2021 204.28 204.61 192.76 194.33 755,870 -13.21(-6.37%)
Jan 26, 2021 212.05 212.55 206.58 207.54 622,082 -3.58(-1.70%)
Jan 25, 2021 203.93 211.53 203.90 211.12 608,402 +6.51(+3.18%)
Jan 22, 2021 207.45 207.45 203.21 204.61 498,200 -3.11(-1.50%)
Jan 21, 2021 210.00 211.99 207.63 207.72 598,342 -1.24(-0.59%)
Jan 20, 2021 207.51 209.79 204.12 208.96 789,309 +1.45(+0.70%)
Jan 19, 2021 208.23 213.40 207.41 207.51 537,478 +0.12(+0.06%)
Jan 15, 2021 205.48 208.58 202.46 207.39 777,200 -0.12(-0.06%)
Jan 14, 2021 205.07 209.77 202.89 207.51 675,085 +6.55(+3.26%)
Jan 13, 2021 203.20 203.29 200.14 200.96 539,740 -2.39(-1.18%)
Jan 12, 2021 203.15 205.82 200.82 203.35 376,021 +1.01(+0.50%)
Jan 11, 2021 204.18 206.02 201.97 202.34 602,513 -3.22(-1.57%)
Jan 08, 2021 202.18 207.00 202.18 205.56 640,800 +3.60(+1.78%)
Jan 07, 2021 195.97 203.13 194.96 201.96 1,021,015 +8.66(+4.48%)
Jan 06, 2021 190.70 195.73 190.70 193.30 1,049,053 +1.55(+0.81%)
Jan 05, 2021 190.28 193.47 189.45 191.75 1,362,452 +1.06(+0.56%)
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.