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 (%)
Jan 29, 2021 98.48 98.56 96.10 96.24 1,492,051 -2.49(-2.52%)
Jan 28, 2021 96.89 99.46 96.30 98.73 1,425,618 +2.33(+2.41%)
Jan 27, 2021 101.34 101.51 95.63 96.41 1,523,638 -6.55(-6.37%)
Jan 26, 2021 105.20 105.44 102.48 102.96 1,253,956 -1.78(-1.70%)
Jan 25, 2021 101.17 104.94 101.15 104.74 1,226,381 +3.23(+3.18%)
Jan 22, 2021 102.92 102.92 100.81 101.51 1,004,242 -1.54(-1.50%)
Jan 21, 2021 104.18 105.17 103.00 103.05 1,206,102 -0.61(-0.59%)
Jan 20, 2021 102.94 104.08 101.26 103.66 1,591,042 +0.72(+0.70%)
Jan 19, 2021 103.30 105.87 102.89 102.94 1,083,416 +0.06(+0.06%)
Jan 15, 2021 101.94 103.48 100.44 102.89 1,566,634 -0.06(-0.06%)
Jan 14, 2021 101.73 104.07 100.65 102.94 1,360,796 +3.25(+3.26%)
Jan 13, 2021 100.81 100.85 99.29 99.70 1,087,976 -1.19(-1.18%)
Jan 12, 2021 100.78 102.11 99.63 100.88 757,961 +0.50(+0.50%)
Jan 11, 2021 101.29 102.21 100.20 100.38 1,214,510 -1.60(-1.57%)
Jan 08, 2021 100.30 102.69 100.30 101.98 1,291,687 +1.79(+1.78%)
Jan 07, 2021 97.22 100.77 96.72 100.19 2,058,102 +4.30(+4.48%)
Jan 06, 2021 94.61 97.10 94.61 95.90 2,114,619 +0.77(+0.81%)
Jan 05, 2021 94.40 95.98 93.99 95.13 2,746,350 +0.53(+0.56%)
Jan 04, 2021 96.80 97.49 94.39 94.60 2,095,879 -2.23(-2.30%)
Dec 31, 2020 96.83 96.83 96.83 999,908 +0.77(+0.81%)
Dec 30, 2020 96.69 96.88 95.23 96.05 999,908 -0.25(-0.26%)
Dec 29, 2020 97.08 97.74 95.34 96.31 864,166 -0.39(-0.40%)
Dec 28, 2020 98.83 99.16 96.63 96.69 797,608 -1.66(-1.68%)
Dec 24, 2020 97.67 98.72 97.51 98.35 295,910 +0.70(+0.72%)
Dec 23, 2020 98.83 99.43 97.59 97.65 700,578 -0.91(-0.92%)
Dec 22, 2020 98.23 99.13 98.11 98.55 935,515 +0.42(+0.42%)
Dec 21, 2020 97.78 99.01 97.24 98.14 1,086,363 -0.85(-0.86%)
Dec 18, 2020 96.77 99.28 95.92 98.99 3,187,894 +1.73(+1.77%)
Dec 17, 2020 96.99 97.61 96.29 97.26 1,899,374 +0.53(+0.54%)
Dec 16, 2020 98.28 98.60 96.67 96.74 1,149,569 -1.63(-1.65%)
Dec 15, 2020 97.58 99.38 97.14 98.37 1,039,560 +1.45(+1.50%)
Dec 14, 2020 100.32 100.37 96.71 96.91 1,626,654 -2.70(-2.71%)
Dec 11, 2020 98.10 100.64 97.98 99.61 1,188,481 +1.04(+1.05%)
Dec 10, 2020 99.96 99.96 97.45 98.57 1,520,324 -2.02(-2.01%)
Dec 09, 2020 104.26 104.66 100.24 100.59 1,362,935 -3.66(-3.51%)
Dec 08, 2020 103.11 104.29 102.62 104.25 1,032,406 +1.02(+0.99%)
Dec 07, 2020 103.67 103.91 102.39 103.23 1,035,800 -0.58(-0.56%)
Dec 04, 2020 103.94 105.46 103.34 103.81 1,355,586 +1.11(+1.08%)
Dec 03, 2020 100.80 103.40 100.80 102.70 1,199,569 +1.08(+1.06%)
Dec 02, 2020 104.45 104.50 101.00 101.61 1,620,067 -3.08(-2.94%)
Dec 01, 2020 101.07 104.90 100.54 104.70 2,706,271 +3.85(+3.81%)
Nov 30, 2020 99.92 101.33 98.83 100.85 1,947,005 +0.68(+0.68%)
Nov 27, 2020 99.83 100.61 99.29 100.17 488,191 -0.46(-0.45%)
Nov 25, 2020 101.45 101.66 99.30 100.63 1,037,280 -0.28(-0.27%)
Nov 24, 2020 100.50 101.95 99.79 100.90 1,462,641 +0.61(+0.61%)
Nov 23, 2020 102.41 103.79 100.03 100.29 1,465,720 -1.68(-1.64%)
Nov 20, 2020 101.56 102.78 101.31 101.97 863,257 +0.04(+0.04%)
Nov 19, 2020 101.32 102.19 100.32 101.92 1,086,337 +0.51(+0.50%)
Nov 18, 2020 102.10 102.99 101.35 101.41 1,043,246 -0.71(-0.69%)
Nov 17, 2020 100.99 102.55 100.12 102.12 1,077,115 -0.09(-0.09%)
Nov 16, 2020 100.52 102.86 99.88 102.21 1,564,939 +1.67(+1.66%)
Nov 13, 2020 98.66 101.05 98.55 100.55 1,268,571 +2.72(+2.78%)
Nov 12, 2020 98.67 98.95 96.69 97.83 1,564,052 -0.36(-0.37%)
Nov 11, 2020 99.81 99.81 97.24 98.19 1,718,293 +0.26(+0.26%)
Nov 10, 2020 98.72 99.93 96.31 97.93 1,748,641 -0.90(-0.91%)
Nov 09, 2020 105.40 105.96 98.65 98.83 2,037,525 -3.83(-3.73%)
Nov 06, 2020 101.92 103.58 101.84 102.66 855,393 +0.42(+0.41%)
Nov 05, 2020 100.92 102.84 99.70 102.24 1,131,341 +2.86(+2.88%)
Nov 04, 2020 99.51 101.28 99.12 99.38 1,229,092 +1.12(+1.14%)
Nov 03, 2020 97.06 99.13 96.64 98.26 1,015,056 +2.18(+2.27%)
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.