Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Dominion Freight Line Inc (NQ: ODFL )

193.97 -10.55 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 202.26 202.26 192.62 193.97 3,753,491 -10.55(-5.16%)
Sep 19, 2024 202.21 206.54 201.96 204.52 2,148,123 +7.77(+3.95%)
Sep 18, 2024 196.09 201.19 194.43 196.75 1,245,657 +2.09(+1.07%)
Sep 17, 2024 192.54 197.19 192.54 194.66 840,913 +2.74(+1.43%)
Sep 16, 2024 193.78 195.18 190.34 191.92 863,764 -0.69(-0.36%)
Sep 13, 2024 190.98 193.79 190.07 192.61 989,188 +1.35(+0.71%)
Sep 12, 2024 189.75 191.69 187.34 191.26 887,559 +2.41(+1.28%)
Sep 11, 2024 190.49 190.55 182.80 188.85 1,310,136 -2.31(-1.21%)
Sep 10, 2024 190.28 191.72 188.28 191.16 1,001,909 +1.38(+0.73%)
Sep 09, 2024 185.98 190.99 185.77 189.78 1,445,234 +4.96(+2.68%)
Sep 06, 2024 186.29 187.41 182.86 184.82 1,429,756 -1.24(-0.67%)
Sep 05, 2024 187.21 187.78 179.82 186.06 2,693,445 -9.58(-4.90%)
Sep 04, 2024 198.14 199.40 194.30 195.64 1,103,794 +0.86(+0.44%)
Sep 03, 2024 191.57 196.38 189.96 194.78 1,400,249 +1.98(+1.03%)
Aug 30, 2024 192.05 193.09 188.60 192.80 1,451,650 +0.68(+0.35%)
Aug 29, 2024 195.00 195.63 191.12 192.12 873,496 -2.08(-1.07%)
Aug 28, 2024 192.84 195.43 192.08 194.20 742,674 +1.34(+0.69%)
Aug 27, 2024 198.08 198.97 191.54 192.86 1,035,591 -6.26(-3.14%)
Aug 26, 2024 204.16 205.09 198.71 199.12 873,453 -4.65(-2.28%)
Aug 23, 2024 201.87 204.76 201.03 203.77 589,018 +2.87(+1.43%)
Aug 22, 2024 202.98 205.11 199.70 200.90 860,643 -2.00(-0.99%)
Aug 21, 2024 200.59 203.22 199.35 202.90 913,290 +4.15(+2.09%)
Aug 20, 2024 199.75 201.96 198.53 198.75 910,985 -1.41(-0.70%)
Aug 19, 2024 200.17 200.92 198.30 200.16 755,215 -0.01(-0.00%)
Aug 16, 2024 194.78 200.49 194.78 200.17 1,193,988 +3.03(+1.54%)
Aug 15, 2024 197.62 201.56 196.64 197.14 1,304,917 +4.14(+2.15%)
Aug 14, 2024 195.02 197.78 192.09 193.00 820,004 -2.02(-1.04%)
Aug 13, 2024 191.20 195.29 190.85 195.02 1,086,873 +4.40(+2.31%)
Aug 12, 2024 193.37 193.84 189.21 190.62 1,500,895 -2.61(-1.35%)
Aug 09, 2024 196.02 197.47 190.79 193.23 2,169,930 -2.77(-1.41%)
Aug 08, 2024 195.71 197.88 192.70 196.00 2,529,204 +2.85(+1.48%)
Aug 07, 2024 198.37 199.23 193.12 193.15 2,497,040 -4.71(-2.38%)
Aug 06, 2024 195.00 202.65 194.50 197.86 1,537,392 +3.60(+1.85%)
Aug 05, 2024 190.65 198.37 187.00 194.26 1,645,812 -0.86(-0.44%)
Aug 02, 2024 199.37 200.00 191.10 195.12 2,108,251 -8.08(-3.98%)
Aug 01, 2024 210.71 216.54 202.57 203.20 2,034,642 -6.98(-3.32%)
Jul 31, 2024 206.19 214.23 205.60 210.18 1,643,636 +5.15(+2.51%)
Jul 30, 2024 203.29 208.00 203.29 205.03 1,209,940 +3.53(+1.75%)
Jul 29, 2024 203.61 206.80 200.49 201.50 1,270,493 -1.43(-0.70%)
Jul 26, 2024 200.00 206.97 199.42 202.93 2,484,039 -2.77(-1.35%)
Jul 25, 2024 194.65 210.51 194.65 205.70 3,154,148 +11.08(+5.69%)
Jul 24, 2024 197.14 200.56 182.86 194.62 3,329,020 +0.77(+0.40%)
Jul 23, 2024 193.85 196.15 192.66 193.85 1,825,976 -1.46(-0.75%)
Jul 22, 2024 197.59 199.29 192.88 195.31 1,341,242 -0.16(-0.08%)
Jul 19, 2024 195.73 197.38 193.60 195.47 1,228,437 +0.01(+0.01%)
Jul 18, 2024 198.68 200.04 193.89 195.46 1,581,337 -3.22(-1.62%)
Jul 17, 2024 202.06 204.35 198.67 198.68 2,325,144 -5.16(-2.53%)
Jul 16, 2024 195.77 204.12 195.77 203.84 2,009,668 +8.59(+4.40%)
Jul 15, 2024 190.36 197.77 190.00 195.25 2,008,849 +5.03(+2.64%)
Jul 12, 2024 187.46 193.57 187.46 190.22 1,876,687 +3.46(+1.85%)
Jul 11, 2024 183.17 187.70 182.64 186.76 1,569,948 +4.64(+2.55%)
Jul 10, 2024 179.03 182.32 177.84 182.12 1,376,770 +3.71(+2.08%)
Jul 09, 2024 181.32 181.50 177.42 178.41 1,188,749 -2.65(-1.46%)
Jul 08, 2024 182.17 183.10 177.99 181.06 1,596,009 -1.71(-0.94%)
Jul 05, 2024 182.05 183.68 180.87 182.77 1,195,391 +0.90(+0.49%)
Jul 03, 2024 182.86 184.21 181.26 181.87 919,780 -0.30(-0.16%)
Jul 02, 2024 179.06 182.69 178.30 182.17 2,515,151 +3.47(+1.94%)
Jul 01, 2024 176.16 180.59 175.65 178.70 1,862,945 +2.10(+1.19%)
Jun 28, 2024 176.00 178.42 174.97 176.60 3,118,742 +2.23(+1.28%)
Jun 27, 2024 175.92 177.20 173.65 174.37 1,150,716 -1.67(-0.95%)
Jun 26, 2024 175.61 178.62 174.98 176.04 1,455,964 +1.19(+0.68%)
Jun 25, 2024 173.77 175.72 172.45 174.85 1,251,429 -1.22(-0.69%)
Jun 24, 2024 174.89 178.84 174.05 176.07 1,524,354 +1.18(+0.67%)
Jun 21, 2024 175.88 176.48 173.11 174.89 2,178,716 +0.24(+0.14%)
Jun 20, 2024 174.22 176.81 173.31 174.65 1,689,031 +1.35(+0.78%)
Jun 18, 2024 173.93 174.69 172.02 173.30 1,516,548 -0.62(-0.36%)
Jun 17, 2024 171.48 174.11 170.93 173.92 1,664,577 +1.18(+0.68%)
Jun 14, 2024 171.55 173.12 166.83 172.74 2,149,027 -0.17(-0.10%)
Jun 13, 2024 173.62 173.68 169.82 172.91 1,121,632 -1.88(-1.08%)
Jun 12, 2024 174.76 178.35 173.89 174.79 1,467,462 +0.88(+0.51%)
Jun 11, 2024 170.01 174.13 168.78 173.91 1,809,559 +2.79(+1.63%)
Jun 10, 2024 167.71 171.97 167.22 171.12 1,842,128 +2.59(+1.54%)
Jun 07, 2024 168.16 170.25 165.89 168.53 1,503,136 -1.31(-0.77%)
Jun 06, 2024 171.12 171.29 165.49 169.84 2,684,050 -5.86(-3.34%)
Jun 05, 2024 172.67 177.58 172.67 175.70 1,571,669 +3.82(+2.22%)
Jun 04, 2024 176.83 181.72 171.70 171.88 2,966,472 +2.81(+1.66%)
Jun 03, 2024 176.26 177.72 168.00 169.07 2,444,098 -5.91(-3.38%)
May 31, 2024 172.74 175.15 171.73 174.99 2,660,751 +2.21(+1.28%)
May 30, 2024 170.65 173.82 170.31 172.78 1,656,924 +1.74(+1.02%)
May 29, 2024 170.96 172.84 170.30 171.04 2,288,768 -2.01(-1.16%)
May 28, 2024 171.69 173.49 170.08 173.05 2,527,411 +0.25(+0.14%)
May 24, 2024 172.07 173.70 170.70 172.80 1,855,143 +1.49(+0.87%)
May 23, 2024 172.23 172.23 169.50 171.31 1,998,264 -0.92(-0.53%)
May 22, 2024 174.74 175.52 171.99 172.23 2,961,918 -2.97(-1.69%)
May 21, 2024 178.58 178.90 174.45 175.19 2,670,939 -3.50(-1.96%)
May 20, 2024 182.72 182.72 178.42 178.70 1,460,677 -4.09(-2.24%)
May 17, 2024 181.90 184.65 180.92 182.79 2,178,520 +0.90(+0.49%)
May 16, 2024 183.02 184.04 180.60 181.90 1,927,732 -1.75(-0.95%)
May 15, 2024 183.59 185.47 182.09 183.64 2,410,348 +1.98(+1.09%)
May 14, 2024 184.07 185.68 180.15 181.66 2,209,654 -0.08(-0.04%)
May 13, 2024 185.02 185.63 181.59 181.75 1,524,799 -3.02(-1.63%)
May 10, 2024 183.13 186.37 183.13 184.76 1,114,078 +1.88(+1.03%)
May 09, 2024 181.72 187.08 181.65 182.88 1,646,367 +1.46(+0.80%)
May 08, 2024 185.72 186.50 181.41 181.43 1,210,163 -3.09(-1.67%)
May 07, 2024 181.30 185.32 180.92 184.51 1,751,934 +4.60(+2.56%)
May 06, 2024 185.04 185.49 179.50 179.91 2,072,369 -4.87(-2.64%)
May 03, 2024 184.77 189.31 184.05 184.78 1,642,777 +1.66(+0.90%)
May 02, 2024 183.97 184.98 181.51 183.12 1,454,488 +0.91(+0.50%)
May 01, 2024 179.98 185.91 178.92 182.21 2,271,283 +0.78(+0.43%)
Apr 30, 2024 183.20 184.42 180.54 181.44 1,825,444 -2.53(-1.37%)
Apr 29, 2024 183.09 186.70 180.44 183.96 2,376,221 +1.82(+1.00%)
Apr 26, 2024 183.98 191.20 181.03 182.14 3,479,049 -14.22(-7.24%)
Apr 25, 2024 196.46 198.48 192.01 196.36 2,609,005 +1.60(+0.82%)
Apr 24, 2024 207.69 216.61 188.71 194.76 4,486,141 -24.18(-11.05%)
Apr 23, 2024 210.67 219.98 210.67 218.95 1,440,142 +7.68(+3.63%)
Apr 22, 2024 213.43 214.72 208.29 211.27 1,054,398 -0.23(-0.11%)
Apr 19, 2024 209.55 212.53 208.50 211.50 1,542,340 +3.99(+1.92%)
Apr 18, 2024 212.97 213.31 207.36 207.51 1,073,559 -2.99(-1.42%)
Apr 17, 2024 212.00 217.61 206.81 210.49 2,484,537 -9.66(-4.39%)
Apr 16, 2024 219.62 221.13 217.85 220.15 1,483,014 +0.53(+0.24%)
Apr 15, 2024 224.42 225.44 218.46 219.62 1,104,169 -1.18(-0.53%)
Apr 12, 2024 216.38 221.29 216.38 220.80 1,615,179 +1.34(+0.61%)
Apr 11, 2024 214.43 220.61 213.22 219.46 857,565 +4.74(+2.21%)
Apr 10, 2024 218.17 218.87 213.70 214.72 975,583 -7.47(-3.36%)
Apr 09, 2024 224.35 224.37 215.88 222.18 887,473 -2.17(-0.97%)
Apr 08, 2024 225.43 227.46 224.16 224.35 750,850 +0.12(+0.05%)
Apr 05, 2024 220.14 224.65 219.31 224.23 741,860 +6.50(+2.99%)
Apr 04, 2024 221.05 224.46 216.25 217.73 895,646 -1.78(-0.81%)
Apr 03, 2024 216.25 221.79 216.25 219.51 1,018,888 +3.27(+1.51%)
Apr 02, 2024 216.30 217.15 213.58 216.24 934,275 -1.55(-0.71%)
Apr 01, 2024 219.25 220.67 216.25 217.79 1,073,556 -1.19(-0.54%)
Mar 28, 2024 215.72 220.38 212.89 218.98 1,215,326 +5.33(+2.49%)
Mar 27, 2024 218.80 219.33 211.56 213.65 1,019,237 -2.68(-1.24%)
Mar 26, 2024 217.99 219.40 215.81 216.33 702,481 -0.85(-0.39%)
Mar 25, 2024 219.65 219.99 215.98 217.19 802,642 -3.02(-1.37%)
Mar 22, 2024 222.07 222.11 218.49 220.20 861,581 -1.87(-0.84%)
Mar 21, 2024 219.01 223.27 219.01 222.07 927,552 +5.27(+2.43%)
Mar 20, 2024 210.84 216.89 210.63 216.80 884,680 +5.09(+2.40%)
Mar 19, 2024 208.06 212.15 208.01 211.72 1,067,710 +2.66(+1.27%)
Mar 18, 2024 212.69 213.24 208.84 209.05 1,059,336 -1.18(-0.56%)
Mar 15, 2024 212.12 214.02 209.82 210.24 3,268,560 -2.73(-1.28%)
Mar 14, 2024 218.22 218.34 209.69 212.96 1,949,562 -3.62(-1.67%)
Mar 13, 2024 220.59 221.34 216.16 216.58 859,958 -3.60(-1.64%)
Mar 12, 2024 215.37 221.12 215.17 220.18 857,082 +4.07(+1.88%)
Mar 11, 2024 215.15 216.85 213.51 216.11 1,130,501 +2.29(+1.07%)
Mar 08, 2024 221.32 222.11 213.70 213.82 992,052 -7.38(-3.34%)
Mar 07, 2024 219.65 222.95 219.46 221.20 1,080,253 +3.80(+1.75%)
Mar 06, 2024 214.18 219.56 213.77 217.40 1,295,244 +2.69(+1.25%)
Mar 05, 2024 220.67 222.63 211.97 214.72 2,104,923 -7.93(-3.56%)
Mar 04, 2024 223.25 225.70 222.10 222.65 1,389,160 +0.97(+0.44%)
Mar 01, 2024 221.32 223.22 219.03 221.68 2,132,076 +0.90(+0.41%)
Feb 29, 2024 218.23 221.50 216.62 220.78 1,942,001 +4.78(+2.21%)
Feb 28, 2024 217.27 218.80 215.34 216.00 1,038,657 -4.07(-1.85%)
Feb 27, 2024 222.03 222.96 217.93 220.07 1,791,438 -2.41(-1.08%)
Feb 26, 2024 218.87 223.18 218.56 222.48 1,780,318 +2.83(+1.29%)
Feb 23, 2024 219.64 222.23 218.43 219.65 1,029,475 +1.64(+0.75%)
Feb 22, 2024 214.50 218.27 213.94 218.01 1,032,029 +6.24(+2.95%)
Feb 21, 2024 210.25 212.31 208.32 211.77 1,002,555 +2.50(+1.19%)
Feb 20, 2024 210.75 211.49 205.70 209.27 1,261,335 -2.02(-0.95%)
Feb 16, 2024 214.82 216.77 211.15 211.28 1,153,371 -4.43(-2.05%)
Feb 15, 2024 216.60 217.00 212.07 215.71 1,018,015 +0.60(+0.28%)
Feb 14, 2024 212.06 215.92 211.54 215.11 1,425,831 +3.59(+1.70%)
Feb 13, 2024 209.78 213.95 208.98 211.53 1,887,661 -2.57(-1.20%)
Feb 12, 2024 216.78 218.09 213.38 214.10 1,299,250 -3.11(-1.43%)
Feb 09, 2024 218.48 218.48 213.89 217.21 1,613,569 +0.09(+0.04%)
Feb 08, 2024 215.22 218.20 213.85 217.12 1,360,680 +1.35(+0.63%)
Feb 07, 2024 215.05 223.76 214.84 215.77 2,338,572 +3.44(+1.62%)
Feb 06, 2024 208.06 213.37 207.07 212.33 1,648,968 +5.54(+2.68%)
Feb 05, 2024 203.87 207.34 200.97 206.79 1,776,599 +2.87(+1.41%)
Feb 02, 2024 195.32 205.05 192.43 203.92 2,267,155 +8.23(+4.21%)
Feb 01, 2024 192.38 196.39 187.69 195.69 2,322,008 +0.58(+0.30%)
Jan 31, 2024 202.44 205.85 189.62 195.10 2,939,241 -2.42(-1.23%)
Jan 30, 2024 195.98 199.39 195.97 197.52 1,466,875 -0.68(-0.34%)
Jan 29, 2024 194.55 198.31 193.72 198.20 1,172,226 +2.28(+1.16%)
Jan 26, 2024 198.39 199.08 194.05 195.92 902,877 -1.38(-0.70%)
Jan 25, 2024 197.43 199.29 195.30 197.31 1,045,767 +1.88(+0.96%)
Jan 24, 2024 198.68 198.79 195.26 195.43 1,104,100 -1.28(-0.65%)
Jan 23, 2024 200.65 202.23 196.20 196.71 1,315,488 -3.73(-1.86%)
Jan 22, 2024 194.82 200.56 194.57 200.44 1,733,909 +7.22(+3.74%)
Jan 19, 2024 191.25 193.96 190.01 193.21 1,682,900 +2.41(+1.26%)
Jan 18, 2024 189.10 191.55 188.35 190.80 1,297,428 +2.27(+1.20%)
Jan 17, 2024 188.98 189.14 186.80 188.53 958,980 -2.47(-1.29%)
Jan 16, 2024 193.24 193.63 189.73 191.00 936,535 -3.03(-1.56%)
Jan 12, 2024 195.27 195.27 191.15 194.03 1,118,385 +0.01(+0.01%)
Jan 11, 2024 195.66 196.00 191.44 194.01 1,337,438 -1.09(-0.56%)
Jan 10, 2024 193.89 195.19 191.05 195.10 1,197,784 +0.13(+0.07%)
Jan 09, 2024 194.05 196.95 192.61 194.97 1,063,080 -0.97(-0.50%)
Jan 08, 2024 193.31 196.36 192.00 195.94 1,092,016 +4.46(+2.33%)
Jan 05, 2024 194.18 194.25 190.83 191.48 1,096,145 -2.74(-1.41%)
Jan 04, 2024 192.04 194.68 189.62 194.22 1,426,167 +2.07(+1.08%)
Jan 03, 2024 196.30 196.58 191.70 192.16 1,779,843 -6.30(-3.17%)
Jan 02, 2024 201.23 203.10 196.69 198.45 1,186,352 -3.79(-1.87%)
Dec 29, 2023 204.57 206.12 201.39 202.24 776,626 -2.86(-1.39%)
Dec 28, 2023 207.50 207.61 203.79 205.10 640,810 -1.27(-0.61%)
Dec 27, 2023 207.97 209.03 205.18 206.37 683,490 -1.20(-0.58%)
Dec 26, 2023 206.66 208.54 206.24 207.56 626,813 +1.51(+0.73%)
Dec 22, 2023 205.92 207.25 203.87 206.05 812,728 +1.88(+0.92%)
Dec 21, 2023 202.28 205.02 201.07 204.18 1,033,778 +3.58(+1.79%)
Dec 20, 2023 197.88 207.54 197.16 200.59 1,630,389 +0.48(+0.24%)
Dec 19, 2023 196.92 201.68 196.92 200.12 934,382 +3.99(+2.03%)
Dec 18, 2023 198.12 199.59 194.18 196.13 1,081,925 +0.01(+0.01%)
Dec 15, 2023 191.58 198.61 191.58 196.11 2,920,602 +5.25(+2.75%)
Dec 14, 2023 192.91 194.46 189.73 190.86 2,199,085 -0.77(-0.40%)
Dec 13, 2023 190.78 191.64 187.03 191.63 1,604,739 +0.91(+0.48%)
Dec 12, 2023 189.67 191.94 188.61 190.72 2,090,471 +1.68(+0.89%)
Dec 11, 2023 188.04 191.11 186.90 189.04 2,284,852 +4.71(+2.55%)
Dec 08, 2023 186.51 189.87 184.12 184.34 2,070,329 -2.76(-1.48%)
Dec 07, 2023 186.16 187.41 183.14 187.10 2,216,323 +1.05(+0.56%)
Dec 06, 2023 197.04 197.82 184.87 186.06 2,355,897 -10.93(-5.55%)
Dec 05, 2023 199.70 201.24 196.73 196.98 1,557,462 -4.45(-2.21%)
Dec 04, 2023 200.95 203.08 198.68 201.43 1,080,243 -0.92(-0.45%)
Dec 01, 2023 193.52 203.40 192.61 202.34 1,642,113 +8.32(+4.29%)
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%)
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.