Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

168.53 -1.31 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 95.38 95.77 94.04 94.27 704,747 -0.72(-0.76%)
Mar 28, 2019 94.18 95.31 93.50 94.98 623,483 +1.04(+1.11%)
Mar 27, 2019 94.17 95.32 93.55 93.94 531,599 -0.36(-0.38%)
Mar 26, 2019 93.65 94.57 93.00 94.30 532,480 +1.47(+1.58%)
Mar 25, 2019 93.18 94.56 92.73 92.83 622,858 -0.35(-0.37%)
Mar 22, 2019 94.46 94.93 93.02 93.18 724,353 -2.02(-2.13%)
Mar 21, 2019 92.94 95.57 92.25 95.20 451,559 +1.92(+2.06%)
Mar 20, 2019 93.77 94.80 92.46 93.28 622,656 -0.76(-0.81%)
Mar 19, 2019 97.28 97.88 93.87 94.04 629,385 -3.43(-3.52%)
Mar 18, 2019 95.93 97.47 95.93 97.47 555,108 +1.43(+1.49%)
Mar 15, 2019 96.68 97.31 95.64 96.04 1,042,340 -0.39(-0.40%)
Mar 14, 2019 96.79 97.38 96.36 96.43 690,637 -0.59(-0.61%)
Mar 13, 2019 95.97 98.44 95.97 97.01 822,540 +1.46(+1.53%)
Mar 12, 2019 95.71 96.23 94.39 95.55 693,654 +0.05(+0.05%)
Mar 11, 2019 92.65 95.94 92.65 95.51 736,221 +2.34(+2.51%)
Mar 08, 2019 91.42 93.26 90.51 93.17 796,038 +1.20(+1.31%)
Mar 07, 2019 93.87 94.23 91.45 91.97 854,250 -2.32(-2.46%)
Mar 06, 2019 94.97 95.58 94.12 94.29 564,807 -0.95(-1.00%)
Mar 05, 2019 96.75 97.45 95.14 95.24 594,498 -1.68(-1.74%)
Mar 04, 2019 99.99 100.02 96.43 96.92 857,357 -2.60(-2.61%)
Mar 01, 2019 98.91 100.37 98.18 99.52 939,410 +1.20(+1.22%)
Feb 28, 2019 98.12 98.38 97.06 98.32 699,899 +0.20(+0.21%)
Feb 27, 2019 98.12 98.85 97.77 98.12 934,989 -0.35(-0.36%)
Feb 26, 2019 98.43 99.08 98.16 98.47 689,077 -0.63(-0.64%)
Feb 25, 2019 99.38 99.73 98.79 99.10 905,338 +0.07(+0.07%)
Feb 22, 2019 99.38 99.47 97.96 99.03 887,578 -0.09(-0.09%)
Feb 21, 2019 99.23 99.77 98.22 99.12 1,250,472 -0.33(-0.33%)
Feb 20, 2019 97.83 99.72 97.31 99.45 727,984 +1.94(+1.99%)
Feb 19, 2019 95.02 97.97 95.02 97.51 913,283 +2.06(+2.16%)
Feb 15, 2019 94.93 95.69 94.25 95.45 660,317 +0.98(+1.04%)
Feb 14, 2019 93.30 95.17 92.61 94.47 822,875 +0.57(+0.60%)
Feb 13, 2019 92.63 94.99 92.63 93.90 1,034,449 +1.39(+1.50%)
Feb 12, 2019 92.76 93.48 91.67 92.52 2,442,515 +0.83(+0.91%)
Feb 11, 2019 92.93 93.63 90.69 91.68 812,507 -0.76(-0.82%)
Feb 08, 2019 93.34 94.18 91.10 92.44 962,106 -0.81(-0.87%)
Feb 07, 2019 92.46 94.58 91.67 93.25 1,464,339 +2.61(+2.88%)
Feb 06, 2019 92.48 93.24 90.32 90.64 861,515 -1.79(-1.94%)
Feb 05, 2019 92.61 93.02 91.17 92.43 769,921 +0.23(+0.25%)
Feb 04, 2019 89.94 92.30 89.11 92.20 642,320 +2.20(+2.45%)
Feb 01, 2019 88.58 90.75 88.58 90.00 536,258 +1.36(+1.53%)
Jan 31, 2019 91.05 91.05 88.47 88.64 796,638 -2.33(-2.57%)
Jan 30, 2019 89.77 91.09 88.26 90.98 768,126 +1.93(+2.17%)
Jan 29, 2019 88.78 89.43 88.13 89.05 495,739 +0.57(+0.65%)
Jan 28, 2019 87.23 88.79 86.59 88.47 565,224 +0.72(+0.82%)
Jan 25, 2019 86.99 88.22 86.39 87.75 426,614 +1.94(+2.26%)
Jan 24, 2019 86.01 86.48 85.21 85.80 581,605 +0.42(+0.49%)
Jan 23, 2019 87.19 87.21 84.49 85.39 547,354 -1.28(-1.47%)
Jan 22, 2019 87.79 87.84 82.86 86.67 1,411,146 -2.43(-2.73%)
Jan 18, 2019 86.01 89.28 85.97 89.10 948,611 +4.17(+4.91%)
Jan 17, 2019 82.63 85.35 82.01 84.92 878,798 +2.30(+2.79%)
Jan 16, 2019 82.08 83.56 81.16 82.62 570,901 +0.55(+0.67%)
Jan 15, 2019 82.41 82.66 80.91 82.07 520,304 -0.04(-0.05%)
Jan 14, 2019 82.26 83.17 81.69 82.11 786,675 -1.25(-1.50%)
Jan 11, 2019 83.27 84.30 82.19 83.37 587,016 -0.15(-0.18%)
Jan 10, 2019 83.37 84.21 81.68 83.52 756,003 -0.06(-0.07%)
Jan 09, 2019 83.87 84.38 82.39 83.57 752,350 +0.04(+0.05%)
Jan 08, 2019 82.37 83.66 81.75 83.54 782,003 +2.41(+2.97%)
Jan 07, 2019 80.22 81.81 79.45 81.13 512,888 +0.93(+1.15%)
Jan 04, 2019 78.93 80.52 77.63 80.20 639,768 +2.67(+3.45%)
Jan 03, 2019 80.03 80.03 76.94 77.53 528,609 -2.95(-3.67%)
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.