Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

196.75 +2.09 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 191.64 194.38 187.96 194.03 2,591,933 +2.57(+1.34%)
Nov 29, 2023 193.85 195.99 190.58 191.46 1,398,829 -1.73(-0.90%)
Nov 28, 2023 198.45 198.45 189.52 193.19 1,563,158 -5.62(-2.83%)
Nov 27, 2023 198.69 199.83 195.55 198.81 842,410 -2.83(-1.40%)
Nov 24, 2023 201.95 202.70 200.91 201.64 299,717 +0.28(+0.14%)
Nov 22, 2023 203.52 205.18 201.05 201.35 802,182 -0.56(-0.28%)
Nov 21, 2023 200.62 202.45 199.69 201.92 592,063 +1.30(+0.65%)
Nov 20, 2023 199.57 201.35 198.43 200.62 693,471 +1.18(+0.59%)
Nov 17, 2023 200.19 200.79 198.42 199.43 1,050,587 +1.05(+0.53%)
Nov 16, 2023 201.50 202.45 196.80 198.38 1,089,570 -2.47(-1.23%)
Nov 15, 2023 202.67 205.13 200.56 200.85 1,243,706 -1.04(-0.52%)
Nov 14, 2023 198.36 203.09 197.90 201.89 1,414,813 +6.89(+3.53%)
Nov 13, 2023 194.99 195.71 192.87 195.00 928,728 -0.81(-0.41%)
Nov 10, 2023 193.76 196.13 192.19 195.81 1,169,949 +3.51(+1.82%)
Nov 09, 2023 196.26 197.11 189.63 192.30 1,436,395 -2.27(-1.17%)
Nov 08, 2023 197.64 199.44 194.21 194.57 1,945,772 -3.10(-1.57%)
Nov 07, 2023 195.23 200.07 194.70 197.67 1,289,541 +1.16(+0.59%)
Nov 06, 2023 195.41 196.56 191.91 196.51 984,067 +0.85(+0.43%)
Nov 03, 2023 195.85 197.13 193.90 195.66 1,031,690 +1.75(+0.90%)
Nov 02, 2023 197.12 198.37 192.66 193.91 1,634,679 -0.91(-0.47%)
Nov 01, 2023 188.54 195.39 187.98 194.82 1,907,916 +6.98(+3.71%)
Oct 31, 2023 189.69 190.96 186.54 187.84 1,178,830 -1.24(-0.65%)
Oct 30, 2023 187.15 189.44 182.57 189.08 1,604,620 +5.33(+2.90%)
Oct 27, 2023 187.03 191.63 181.34 183.75 1,876,511 -0.66(-0.36%)
Oct 26, 2023 184.16 186.93 180.19 184.42 2,466,353 -0.61(-0.33%)
Oct 25, 2023 194.75 198.19 178.04 185.03 3,097,629 -7.43(-3.86%)
Oct 24, 2023 193.86 195.58 189.54 192.45 1,939,434 -0.88(-0.45%)
Oct 23, 2023 195.80 197.24 193.12 193.33 1,295,005 -2.68(-1.37%)
Oct 20, 2023 199.17 201.60 192.84 196.01 1,408,099 -1.70(-0.86%)
Oct 19, 2023 202.50 203.20 196.74 197.71 1,377,687 -2.70(-1.35%)
Oct 18, 2023 206.08 207.12 200.22 200.41 1,404,739 -7.62(-3.66%)
Oct 17, 2023 206.69 209.80 205.15 208.03 822,200 +2.35(+1.14%)
Oct 16, 2023 204.27 211.50 205.36 205.68 1,286,579 +3.66(+1.81%)
Oct 13, 2023 212.53 213.45 200.70 202.02 1,190,838 -9.47(-4.48%)
Oct 12, 2023 213.47 213.54 209.37 211.49 666,002 -0.84(-0.40%)
Oct 11, 2023 211.71 212.94 210.32 212.33 759,564 +0.32(+0.15%)
Oct 10, 2023 210.54 214.29 210.04 212.00 826,020 +1.47(+0.70%)
Oct 09, 2023 203.89 211.17 203.23 210.54 910,755 +4.36(+2.11%)
Oct 06, 2023 200.15 207.19 200.09 206.18 1,205,630 +5.06(+2.52%)
Oct 05, 2023 202.06 203.43 198.92 201.12 1,003,836 +0.06(+0.03%)
Oct 04, 2023 200.97 201.96 198.99 201.06 1,301,981 +1.64(+0.82%)
Oct 03, 2023 199.54 203.94 197.96 199.42 1,048,002 -1.66(-0.82%)
Oct 02, 2023 202.67 203.41 198.41 201.07 1,203,442 -2.97(-1.45%)
Sep 29, 2023 204.47 206.83 203.08 204.04 1,521,846 +1.54(+0.76%)
Sep 28, 2023 199.09 204.01 197.82 202.50 1,505,066 +3.07(+1.54%)
Sep 27, 2023 201.05 202.00 197.95 199.43 1,245,453 +0.44(+0.22%)
Sep 26, 2023 202.54 202.54 198.38 198.99 677,634 -4.74(-2.33%)
Sep 25, 2023 199.81 204.42 202.97 203.73 680,492 +3.91(+1.96%)
Sep 22, 2023 199.55 203.41 199.18 199.81 842,106 +0.26(+0.13%)
Sep 21, 2023 202.27 202.81 198.08 199.55 1,112,485 -3.87(-1.90%)
Sep 20, 2023 204.26 206.01 203.25 203.41 882,646 +0.80(+0.39%)
Sep 19, 2023 203.56 204.37 200.12 202.62 1,048,275 -1.77(-0.87%)
Sep 18, 2023 203.46 205.95 202.97 204.39 1,044,347 +0.12(+0.06%)
Sep 15, 2023 203.17 204.44 199.51 204.27 3,263,073 +1.31(+0.64%)
Sep 14, 2023 209.11 210.19 201.34 202.96 1,861,470 -4.37(-2.11%)
Sep 13, 2023 210.41 212.67 206.88 207.33 1,570,618 -3.05(-1.45%)
Sep 12, 2023 210.56 213.69 209.82 210.38 1,045,409 -2.09(-0.98%)
Sep 11, 2023 211.59 213.14 209.72 212.47 973,836 +2.39(+1.14%)
Sep 08, 2023 214.80 215.84 209.82 210.08 1,137,766 -5.73(-2.66%)
Sep 07, 2023 212.93 217.97 210.43 215.81 1,909,464 +4.43(+2.10%)
Sep 06, 2023 211.15 215.17 209.62 211.38 1,038,834 +0.21(+0.10%)
Sep 05, 2023 215.63 216.20 208.63 211.17 1,387,115 -6.10(-2.81%)
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.