Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

427.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 353.88 355.42 349.54 351.72 1,317,917 -1.83(-0.52%)
Nov 29, 2021 355.13 361.08 355.13 353.56 695,280 +5.11(+1.47%)
Nov 26, 2021 348.92 355.36 346.42 348.45 376,296 -6.97(-1.96%)
Nov 24, 2021 349.44 355.74 346.07 355.42 447,348 +4.11(+1.17%)
Nov 23, 2021 350.08 353.91 345.95 351.31 560,967 +0.57(+0.16%)
Nov 22, 2021 350.77 356.25 349.41 350.74 485,148 +2.52(+0.72%)
Nov 19, 2021 347.96 350.69 345.60 348.21 754,153 -0.18(-0.05%)
Nov 18, 2021 357.43 358.79 348.10 348.39 802,568 -8.84(-2.47%)
Nov 17, 2021 357.49 359.32 351.01 357.23 493,204 -0.41(-0.12%)
Nov 16, 2021 354.33 360.33 352.43 357.64 573,732 +1.65(+0.46%)
Nov 15, 2021 353.55 356.82 351.76 355.99 497,892 +2.28(+0.64%)
Nov 12, 2021 346.41 357.89 346.17 353.71 527,819 +7.93(+2.29%)
Nov 11, 2021 343.34 346.10 341.52 345.79 300,383 +4.31(+1.26%)
Nov 10, 2021 348.33 341.47 505,007 -6.86(-1.97%)
Nov 09, 2021 343.30 349.91 343.30 348.33 711,919 +0.48(+0.14%)
Nov 08, 2021 346.31 348.39 340.92 347.85 529,319 +2.59(+0.75%)
Nov 05, 2021 353.37 356.94 336.04 345.25 853,666 -6.36(-1.81%)
Nov 04, 2021 345.10 354.86 343.03 351.62 662,470 +6.86(+1.99%)
Nov 03, 2021 342.64 345.60 338.74 344.76 551,218 +1.41(+0.41%)
Nov 02, 2021 341.64 345.83 339.36 343.35 481,152 +1.96(+0.57%)
Nov 01, 2021 340.22 337.85 336.92 341.39 530,896 +3.54(+1.05%)
Oct 29, 2021 329.39 340.63 329.39 337.85 528,722 +6.26(+1.89%)
Oct 28, 2021 323.19 332.43 323.09 331.58 426,222 +11.02(+3.44%)
Oct 27, 2021 311.54 325.87 301.99 320.57 637,256 -1.85(-0.57%)
Oct 26, 2021 323.96 322.42 570,426 +1.05(+0.33%)
Oct 25, 2021 319.20 324.81 318.60 321.37 548,505 +2.94(+0.92%)
Oct 22, 2021 316.72 320.52 316.72 318.43 546,416 +3.01(+0.95%)
Oct 21, 2021 311.34 316.72 310.38 315.42 564,044 +5.45(+1.76%)
Oct 20, 2021 306.52 310.78 304.84 309.97 493,841 +5.10(+1.67%)
Oct 19, 2021 307.08 308.25 302.19 304.87 313,136 +0.35(+0.11%)
Oct 18, 2021 299.41 304.77 299.41 304.52 441,499 +5.12(+1.71%)
Oct 15, 2021 295.34 301.66 294.70 299.41 628,180 +6.86(+2.34%)
Oct 14, 2021 285.69 292.91 283.61 292.55 545,445 +10.70(+3.80%)
Oct 13, 2021 283.24 284.09 279.48 281.85 392,037 -0.99(-0.35%)
Oct 12, 2021 284.88 286.03 280.76 282.84 376,559 -1.17(-0.41%)
Oct 11, 2021 286.01 286.96 283.72 284.01 281,023 -0.71(-0.25%)
Oct 08, 2021 290.35 292.80 282.62 284.72 541,809 -5.99(-2.06%)
Oct 07, 2021 291.69 294.48 289.70 290.71 587,458 +0.87(+0.30%)
Oct 06, 2021 285.20 290.12 283.70 289.84 341,222 +3.21(+1.12%)
Oct 05, 2021 282.34 288.00 281.26 286.63 727,473 +6.18(+2.20%)
Oct 04, 2021 282.46 284.06 279.61 280.45 548,549 -2.15(-0.76%)
Oct 01, 2021 284.55 284.99 276.15 282.60 516,036 -0.44(-0.16%)
Sep 30, 2021 292.00 294.22 282.41 283.05 873,572 -7.12(-2.45%)
Sep 29, 2021 293.02 294.19 288.06 290.16 462,025 -0.34(-0.12%)
Sep 28, 2021 293.43 293.59 289.15 290.50 469,903 -4.97(-1.68%)
Sep 27, 2021 299.56 300.96 294.73 295.47 463,564 -4.39(-1.47%)
Sep 24, 2021 295.78 300.08 294.35 299.86 406,628 +3.27(+1.10%)
Sep 23, 2021 295.22 299.45 295.20 296.60 528,551 +2.91(+0.99%)
Sep 22, 2021 295.88 297.82 292.90 293.69 566,958 -1.46(-0.49%)
Sep 21, 2021 291.79 297.00 289.84 295.14 926,622 +6.64(+2.30%)
Sep 20, 2021 281.67 288.70 280.92 288.50 650,373 +1.82(+0.64%)
Sep 17, 2021 287.71 288.96 285.04 286.68 999,357 -1.83(-0.63%)
Sep 16, 2021 288.06 289.81 287.18 288.51 435,129 +0.71(+0.25%)
Sep 15, 2021 286.52 290.41 282.31 287.80 719,504 +2.10(+0.73%)
Sep 14, 2021 288.11 288.11 284.96 285.70 574,900 -1.20(-0.42%)
Sep 13, 2021 291.23 291.23 284.41 286.90 627,780 -1.58(-0.55%)
Sep 10, 2021 288.92 291.05 287.84 288.48 697,410 +1.80(+0.63%)
Sep 09, 2021 293.45 293.75 282.53 286.68 1,191,919 -9.98(-3.36%)
Sep 08, 2021 298.41 298.41 292.67 296.65 609,463 -2.21(-0.74%)
Sep 07, 2021 298.69 300.83 296.66 298.86 690,323 +0.80(+0.27%)
Sep 03, 2021 297.05 301.10 294.66 298.06 461,620 +1.25(+0.42%)
Sep 02, 2021 290.98 296.92 290.16 296.81 642,781 +6.93(+2.39%)
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.