Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

204.52 +7.77 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 155.71 157.88 148.26 148.46 2,309,035 -6.28(-4.06%)
Mar 30, 2022 158.00 158.49 153.54 154.74 1,246,605 -4.39(-2.76%)
Mar 29, 2022 158.11 159.35 155.08 159.13 1,519,174 +2.10(+1.34%)
Mar 28, 2022 156.37 158.66 153.77 157.03 1,337,556 +1.08(+0.69%)
Mar 25, 2022 157.48 158.13 151.71 155.96 1,284,200 -1.45(-0.92%)
Mar 24, 2022 157.25 158.16 155.94 157.40 775,825 +0.98(+0.63%)
Mar 23, 2022 159.47 159.53 155.78 156.42 904,250 -4.09(-2.55%)
Mar 22, 2022 159.41 161.66 158.32 160.51 963,475 +1.56(+0.98%)
Mar 21, 2022 161.56 162.53 156.59 158.95 1,317,705 -4.23(-2.59%)
Mar 18, 2022 160.63 163.55 157.74 163.18 1,930,700 +2.74(+1.71%)
Mar 17, 2022 160.00 160.66 157.54 160.44 940,767 -0.31(-0.19%)
Mar 16, 2022 154.54 160.76 154.54 160.75 1,489,449 +7.17(+4.67%)
Mar 15, 2022 149.95 154.24 147.96 153.57 1,808,295 +5.17(+3.49%)
Mar 14, 2022 152.52 152.82 147.19 148.40 1,400,895 -3.89(-2.55%)
Mar 11, 2022 156.01 157.83 151.66 152.29 1,246,778 -1.67(-1.08%)
Mar 10, 2022 150.57 154.79 149.52 153.96 1,182,068 +1.43(+0.94%)
Mar 09, 2022 152.35 153.66 149.10 152.53 1,771,836 +3.74(+2.51%)
Mar 08, 2022 149.12 153.04 147.24 148.79 1,815,339 -1.32(-0.88%)
Mar 07, 2022 158.19 158.79 149.76 150.12 1,870,713 -8.10(-5.12%)
Mar 04, 2022 161.85 163.21 157.75 158.22 1,368,919 -3.05(-1.89%)
Mar 03, 2022 158.18 162.62 158.18 161.27 1,957,037 +3.22(+2.04%)
Mar 02, 2022 155.25 159.23 154.37 158.05 1,465,981 +3.90(+2.53%)
Mar 01, 2022 154.97 156.66 151.96 154.15 2,969,928 -1.87(-1.20%)
Feb 28, 2022 149.24 156.75 149.20 156.02 2,913,447 +5.08(+3.36%)
Feb 25, 2022 145.44 151.56 145.19 150.94 1,677,499 +4.55(+3.11%)
Feb 24, 2022 139.13 146.76 137.91 146.39 1,684,649 +6.05(+4.31%)
Feb 23, 2022 142.83 143.77 139.98 140.34 1,602,601 -2.05(-1.44%)
Feb 22, 2022 142.91 145.61 140.71 142.39 1,681,618 -0.68(-0.47%)
Feb 18, 2022 143.06 0 -0.88(-0.61%)
Feb 17, 2022 146.54 146.88 143.62 143.95 1,380,821 -3.74(-2.53%)
Feb 16, 2022 146.45 147.96 143.79 147.69 1,155,479 -0.17(-0.11%)
Feb 15, 2022 148.82 150.23 146.45 147.86 1,181,706 +1.82(+1.25%)
Feb 14, 2022 147.22 148.09 145.01 146.04 1,386,409 -0.84(-0.58%)
Feb 11, 2022 153.00 153.14 145.96 146.88 1,733,824 -5.72(-3.75%)
Feb 10, 2022 154.11 157.22 151.46 152.61 1,353,618 -4.34(-2.76%)
Feb 09, 2022 156.21 157.71 154.73 156.94 1,154,943 +2.65(+1.72%)
Feb 08, 2022 152.35 155.95 151.44 154.30 1,430,809 +2.33(+1.53%)
Feb 07, 2022 153.39 155.35 151.49 151.97 1,236,949 -1.83(-1.19%)
Feb 04, 2022 161.19 162.48 152.96 153.81 1,853,689 -8.98(-5.51%)
Feb 03, 2022 160.48 165.79 162.78 2,535,726 +1.70(+1.06%)
Feb 02, 2022 154.01 161.40 151.32 161.08 3,072,350 +8.96(+5.89%)
Feb 01, 2022 151.41 154.91 148.61 152.12 2,470,616 +2.12(+1.41%)
Jan 31, 2022 145.52 150.06 150.00 1,809,405 +4.19(+2.88%)
Jan 28, 2022 142.18 145.82 139.64 145.81 1,652,702 +3.73(+2.63%)
Jan 27, 2022 147.03 148.22 141.59 142.08 1,834,139 -3.02(-2.08%)
Jan 26, 2022 150.23 151.77 144.23 145.10 2,032,781 -3.93(-2.63%)
Jan 25, 2022 150.59 151.88 147.55 149.03 1,722,800 -4.51(-2.94%)
Jan 24, 2022 146.55 154.12 145.60 153.54 2,881,248 +6.08(+4.12%)
Jan 21, 2022 152.22 152.59 147.10 147.46 13,617,748 -5.06(-3.32%)
Jan 20, 2022 156.18 158.29 152.28 152.52 2,708,442 -2.70(-1.74%)
Jan 19, 2022 156.31 157.98 154.54 155.22 1,547,558 -0.66(-0.42%)
Jan 18, 2022 154.22 157.71 154.22 155.88 1,950,282 -1.17(-0.75%)
Jan 14, 2022 157.05 0 -0.85(-0.54%)
Jan 13, 2022 162.39 162.59 157.22 157.90 1,841,431 -3.22(-2.00%)
Jan 12, 2022 162.96 163.11 158.18 161.12 2,282,259 -0.58(-0.36%)
Jan 11, 2022 161.87 162.47 158.08 161.70 1,777,552 -2.33(-1.42%)
Jan 10, 2022 163.63 164.25 160.01 164.03 1,932,698 -1.21(-0.73%)
Jan 07, 2022 169.31 169.78 164.58 165.24 2,033,508 -4.76(-2.80%)
Jan 06, 2022 169.46 170.66 167.69 170.01 1,545,956 -0.04(-0.03%)
Jan 05, 2022 175.87 176.34 169.63 170.05 1,794,591 -6.31(-3.58%)
Jan 04, 2022 172.46 177.07 170.94 176.36 1,736,823 +4.28(+2.49%)
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.