Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

219.31 -208.64 (-48.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 237.74 240.67 235.04 237.60 676,023 -0.20(-0.08%)
Mar 30, 2021 233.37 239.02 232.48 237.80 855,740 +5.21(+2.24%)
Mar 29, 2021 233.39 235.61 230.46 232.59 676,264 -0.41(-0.17%)
Mar 26, 2021 227.85 234.21 227.66 233.00 700,479 +3.94(+1.72%)
Mar 25, 2021 231.26 231.26 225.58 229.05 872,387 -2.32(-1.00%)
Mar 24, 2021 228.89 233.40 228.89 231.38 831,716 +2.43(+1.06%)
Mar 23, 2021 228.78 232.02 227.90 228.94 884,474 +0.39(+0.17%)
Mar 22, 2021 228.37 230.32 226.12 228.55 791,477 +0.63(+0.28%)
Mar 19, 2021 225.84 230.10 223.61 227.92 1,348,850 +0.50(+0.22%)
Mar 18, 2021 224.62 230.34 224.35 227.41 1,020,887 +2.15(+0.96%)
Mar 17, 2021 224.85 229.28 222.98 225.26 626,675 -1.05(-0.46%)
Mar 16, 2021 231.27 231.54 225.69 226.31 417,049 -2.97(-1.30%)
Mar 15, 2021 229.98 231.28 226.46 229.28 515,508 -1.80(-0.78%)
Mar 12, 2021 227.34 232.41 226.25 231.08 625,706 +4.09(+1.80%)
Mar 11, 2021 224.15 227.94 223.03 226.99 459,621 +3.70(+1.66%)
Mar 10, 2021 223.64 226.16 222.19 223.29 647,360 +2.09(+0.94%)
Mar 09, 2021 219.62 223.80 219.12 221.21 692,173 +5.11(+2.36%)
Mar 08, 2021 217.80 221.31 215.73 216.10 760,756 -1.19(-0.55%)
Mar 05, 2021 215.10 220.24 209.30 217.28 1,092,153 +4.77(+2.25%)
Mar 04, 2021 219.99 220.99 211.63 212.51 1,043,711 -7.65(-3.47%)
Mar 03, 2021 219.90 224.49 217.19 220.16 746,338 +0.35(+0.16%)
Mar 02, 2021 217.65 220.70 215.26 219.81 643,611 +1.87(+0.86%)
Mar 01, 2021 214.96 219.24 214.22 217.94 985,269 +5.88(+2.77%)
Feb 26, 2021 213.08 216.00 211.33 212.07 731,901 -0.75(-0.35%)
Feb 25, 2021 214.85 217.87 212.11 212.82 556,860 -1.76(-0.82%)
Feb 24, 2021 207.65 215.74 207.51 214.58 645,302 +5.62(+2.69%)
Feb 23, 2021 206.68 210.03 204.41 208.96 629,025 -0.14(-0.07%)
Feb 22, 2021 211.37 211.86 207.89 209.10 487,271 -3.83(-1.80%)
Feb 19, 2021 210.96 214.11 210.35 212.93 642,983 +3.80(+1.82%)
Feb 18, 2021 204.63 210.90 203.97 209.13 493,800 +3.75(+1.83%)
Feb 17, 2021 205.55 207.38 201.32 205.38 373,438 -2.17(-1.05%)
Feb 16, 2021 210.38 210.38 206.66 207.55 472,602 -2.00(-0.95%)
Feb 12, 2021 204.10 210.06 204.10 209.54 320,226 +4.12(+2.00%)
Feb 11, 2021 208.09 208.74 202.36 205.42 689,274 -0.94(-0.45%)
Feb 10, 2021 213.60 214.42 205.37 206.36 942,551 -6.45(-3.03%)
Feb 09, 2021 209.37 213.59 209.00 212.81 658,930 +3.23(+1.54%)
Feb 08, 2021 206.69 211.31 205.99 209.58 639,927 +2.76(+1.34%)
Feb 05, 2021 204.75 209.29 203.00 206.82 789,019 +5.03(+2.49%)
Feb 04, 2021 196.50 203.40 194.46 201.79 1,262,371 +6.53(+3.34%)
Feb 03, 2021 202.24 203.41 195.13 195.26 744,680 -6.73(-3.33%)
Feb 02, 2021 198.21 203.62 197.82 202.00 506,671 +5.40(+2.75%)
Feb 01, 2021 194.53 197.32 192.00 196.60 772,633 +5.04(+2.63%)
Jan 29, 2021 196.01 196.17 191.28 191.56 749,624 -4.96(-2.52%)
Jan 28, 2021 192.84 197.96 191.68 196.52 716,248 +4.63(+2.41%)
Jan 27, 2021 201.71 202.04 190.34 191.89 765,494 -13.04(-6.37%)
Jan 26, 2021 209.38 209.88 203.98 204.93 630,002 -3.53(-1.70%)
Jan 25, 2021 201.37 208.87 201.34 208.47 616,148 +6.43(+3.18%)
Jan 22, 2021 204.84 204.84 200.66 202.04 504,543 -3.07(-1.50%)
Jan 21, 2021 207.36 209.32 205.02 205.11 605,960 -1.22(-0.59%)
Jan 20, 2021 204.90 207.15 201.55 206.33 799,358 +1.43(+0.70%)
Jan 19, 2021 205.61 210.72 204.80 204.90 544,321 +0.12(+0.06%)
Jan 15, 2021 202.90 205.96 199.91 204.78 787,095 -0.12(-0.06%)
Jan 14, 2021 202.49 207.13 200.34 204.90 683,680 +6.47(+3.26%)
Jan 13, 2021 200.65 200.73 197.62 198.43 546,612 -2.36(-1.18%)
Jan 12, 2021 200.60 203.24 198.29 200.79 380,808 +1.00(+0.50%)
Jan 11, 2021 201.61 203.43 199.43 199.80 610,184 -3.18(-1.57%)
Jan 08, 2021 199.64 204.40 199.64 202.98 648,959 +3.56(+1.78%)
Jan 07, 2021 193.51 200.58 192.51 199.42 1,034,015 +8.55(+4.48%)
Jan 06, 2021 188.30 193.27 188.30 190.87 1,062,410 +1.53(+0.81%)
Jan 05, 2021 187.89 191.04 187.07 189.34 1,379,799 +1.05(+0.56%)
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.