Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

218.62 -209.32 (-48.91%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 333.33 339.86 330.36 339.36 773,184 +7.20(+2.17%)
Mar 30, 2023 333.32 334.03 330.73 332.16 483,198 +2.22(+0.67%)
Mar 29, 2023 334.40 334.95 328.22 329.94 517,702 -0.65(-0.20%)
Mar 28, 2023 331.44 335.06 328.81 330.59 397,277 -2.45(-0.74%)
Mar 27, 2023 330.64 335.18 329.43 333.04 666,899 +4.97(+1.51%)
Mar 24, 2023 324.86 328.85 319.46 328.07 654,798 +0.00(+0.00%)
Mar 23, 2023 330.39 337.61 326.62 328.07 641,696 -1.31(-0.40%)
Mar 22, 2023 332.83 338.36 329.27 329.38 610,292 -5.31(-1.59%)
Mar 21, 2023 337.38 340.39 333.40 334.69 518,457 +2.71(+0.82%)
Mar 20, 2023 330.39 334.21 324.96 331.98 654,247 +1.86(+0.56%)
Mar 17, 2023 335.54 337.91 328.61 330.12 1,263,300 -5.92(-1.76%)
Mar 16, 2023 328.38 338.50 327.57 336.04 811,558 +5.02(+1.52%)
Mar 15, 2023 328.56 331.82 323.77 331.02 607,110 -1.12(-0.34%)
Mar 14, 2023 332.68 340.35 324.57 332.14 839,415 +4.35(+1.33%)
Mar 13, 2023 328.59 332.85 321.93 327.79 1,131,530 -7.11(-2.12%)
Mar 10, 2023 341.48 343.80 332.16 334.90 645,929 -6.58(-1.93%)
Mar 09, 2023 351.66 352.85 341.03 341.48 575,648 -7.44(-2.13%)
Mar 08, 2023 348.13 350.41 343.70 348.92 517,135 +0.64(+0.18%)
Mar 07, 2023 351.32 353.11 346.88 348.28 596,951 -3.14(-0.89%)
Mar 06, 2023 351.70 356.96 350.41 351.42 714,522 -2.10(-0.59%)
Mar 03, 2023 352.76 356.19 348.17 353.52 1,030,823 +0.29(+0.08%)
Mar 02, 2023 334.81 355.60 333.81 353.23 995,197 +16.09(+4.77%)
Mar 01, 2023 338.13 342.23 336.26 337.14 586,273 -0.65(-0.19%)
Feb 28, 2023 338.17 344.03 336.99 337.78 878,134 -2.72(-0.80%)
Feb 27, 2023 343.12 344.46 339.49 340.50 476,696 +2.83(+0.84%)
Feb 24, 2023 335.84 341.02 333.35 337.67 718,091 -5.71(-1.66%)
Feb 23, 2023 343.62 345.69 338.75 343.38 441,438 +3.25(+0.96%)
Feb 22, 2023 342.56 346.07 339.07 340.12 659,106 -0.69(-0.20%)
Feb 21, 2023 349.74 349.87 339.88 340.81 646,192 -12.07(-3.42%)
Feb 17, 2023 348.71 353.76 345.97 352.88 655,743 +2.89(+0.83%)
Feb 16, 2023 347.52 353.85 345.84 349.99 721,403 -5.25(-1.48%)
Feb 15, 2023 351.91 356.52 350.33 355.24 581,973 -1.47(-0.41%)
Feb 14, 2023 351.49 357.62 348.29 356.71 612,131 +2.72(+0.77%)
Feb 13, 2023 348.15 354.17 344.10 354.00 968,720 +6.92(+1.99%)
Feb 10, 2023 348.69 352.22 345.40 347.08 893,997 -5.97(-1.69%)
Feb 09, 2023 365.57 365.87 351.51 353.04 922,626 -10.84(-2.98%)
Feb 08, 2023 365.31 368.29 360.00 363.88 707,077 +0.20(+0.05%)
Feb 07, 2023 364.78 368.83 358.58 363.68 1,567,208 -3.85(-1.05%)
Feb 06, 2023 369.19 371.08 364.64 367.53 925,956 -1.43(-0.39%)
Feb 03, 2023 363.02 373.74 355.74 368.96 1,024,546 -0.40(-0.11%)
Feb 02, 2023 371.19 379.70 366.73 369.36 1,914,606 +3.77(+1.03%)
Feb 01, 2023 348.07 372.07 346.17 365.59 2,663,968 +34.19(+10.32%)
Jan 31, 2023 321.49 331.84 320.01 331.40 963,750 +11.30(+3.53%)
Jan 30, 2023 322.22 327.91 319.29 320.11 830,994 -11.84(-3.57%)
Jan 27, 2023 315.54 336.10 315.54 331.95 1,125,719 +14.46(+4.55%)
Jan 26, 2023 322.39 323.86 312.77 317.49 744,934 -1.30(-0.41%)
Jan 25, 2023 314.00 320.88 312.32 318.79 555,936 -0.34(-0.11%)
Jan 24, 2023 320.25 321.75 316.74 319.13 467,026 -1.95(-0.61%)
Jan 23, 2023 316.37 325.71 314.69 321.08 741,135 +5.81(+1.84%)
Jan 20, 2023 310.58 315.42 307.52 315.27 648,770 +6.25(+2.02%)
Jan 19, 2023 310.09 316.22 308.58 309.03 740,001 -4.89(-1.56%)
Jan 18, 2023 314.74 327.95 313.70 313.92 870,809 +1.07(+0.34%)
Jan 17, 2023 316.24 317.74 310.57 312.85 694,031 -0.76(-0.24%)
Jan 13, 2023 307.35 314.81 307.35 313.61 680,169 +2.09(+0.67%)
Jan 12, 2023 309.51 312.25 304.41 311.52 509,103 +0.17(+0.05%)
Jan 11, 2023 307.50 313.24 306.87 311.35 613,797 +6.44(+2.11%)
Jan 10, 2023 302.21 305.16 299.78 304.91 464,112 +0.23(+0.08%)
Jan 09, 2023 302.70 311.02 301.11 304.68 1,060,516 +5.64(+1.89%)
Jan 06, 2023 284.13 300.38 283.24 299.04 1,060,943 +19.11(+6.83%)
Jan 05, 2023 283.45 284.33 278.69 279.93 592,459 -7.27(-2.53%)
Jan 04, 2023 283.67 288.74 282.64 287.20 732,729 +6.24(+2.22%)
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.