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 (%)
May 31, 2018 103.15 103.98 101.07 101.58 900,033 -1.60(-1.55%)
May 30, 2018 101.20 104.06 101.20 103.19 944,013 +2.42(+2.40%)
May 29, 2018 100.27 101.17 99.56 100.76 867,129 +0.33(+0.33%)
May 25, 2018 100.43 100.43 100.43 0 +0.42(+0.42%)
May 24, 2018 97.81 100.40 97.81 100.01 1,021,539 +2.36(+2.42%)
May 23, 2018 96.77 97.72 95.25 97.64 674,058 +1.06(+1.10%)
May 22, 2018 98.80 98.91 96.48 96.58 442,396 -1.84(-1.87%)
May 21, 2018 96.78 98.83 96.44 98.42 822,545 +2.51(+2.61%)
May 18, 2018 95.32 96.27 95.13 95.92 889,264 +0.59(+0.61%)
May 17, 2018 94.58 96.32 94.58 95.33 587,459 +0.47(+0.49%)
May 16, 2018 94.31 95.68 94.28 94.86 562,070 +0.64(+0.68%)
May 15, 2018 94.65 95.39 93.90 94.22 816,717 -1.06(-1.11%)
May 14, 2018 96.07 96.61 95.06 95.28 673,963 -0.53(-0.55%)
May 11, 2018 94.82 96.37 94.82 95.81 742,868 +1.32(+1.39%)
May 10, 2018 94.92 95.06 94.22 94.49 826,743 +0.20(+0.21%)
May 09, 2018 92.12 94.33 92.08 94.30 1,169,787 +2.18(+2.37%)
May 08, 2018 90.09 94.68 90.05 92.11 3,203,632 +2.27(+2.53%)
May 07, 2018 87.98 90.26 87.97 89.84 983,299 +2.36(+2.70%)
May 04, 2018 86.15 88.20 86.03 87.48 658,279 +0.74(+0.86%)
May 03, 2018 86.43 87.28 85.23 86.74 1,124,054 +0.08(+0.10%)
May 02, 2018 85.40 87.58 84.84 86.65 1,105,947 +0.84(+0.98%)
May 01, 2018 87.18 87.53 85.25 85.81 1,129,875 -1.37(-1.58%)
Apr 30, 2018 88.41 89.01 87.16 87.19 1,257,400 -0.08(-0.10%)
Apr 27, 2018 86.71 87.54 85.33 87.27 928,534 +0.69(+0.80%)
Apr 26, 2018 91.45 91.45 84.61 86.58 2,302,655 -5.78(-6.26%)
Apr 25, 2018 92.48 93.79 91.20 92.37 1,343,765 -0.36(-0.39%)
Apr 24, 2018 97.40 98.51 92.11 92.73 1,259,244 -3.99(-4.12%)
Apr 23, 2018 97.19 97.60 96.42 96.71 644,648 -0.02(-0.02%)
Apr 20, 2018 97.96 97.96 96.28 96.73 631,337 -0.90(-0.92%)
Apr 19, 2018 98.36 98.36 97.24 97.63 281,464 -0.72(-0.73%)
Apr 18, 2018 97.70 98.88 97.59 98.35 575,215 +0.92(+0.95%)
Apr 17, 2018 97.04 97.70 96.01 97.42 562,463 +1.23(+1.28%)
Apr 16, 2018 94.72 96.69 93.95 96.19 791,440 +2.36(+2.52%)
Apr 13, 2018 95.47 95.56 93.40 93.83 554,143 -0.87(-0.92%)
Apr 12, 2018 93.29 94.95 92.88 94.70 861,466 +1.62(+1.74%)
Apr 11, 2018 92.38 93.66 92.27 93.08 499,519 +0.21(+0.23%)
Apr 10, 2018 92.52 93.79 92.13 92.86 892,455 +1.56(+1.71%)
Apr 09, 2018 92.74 93.26 91.11 91.30 884,190 -0.44(-0.48%)
Apr 06, 2018 93.71 94.09 90.72 91.74 859,257 -2.74(-2.90%)
Apr 05, 2018 95.88 95.88 93.03 94.47 787,083 -0.80(-0.84%)
Apr 04, 2018 92.58 95.44 91.96 95.27 1,162,449 +1.12(+1.19%)
Apr 03, 2018 93.47 95.04 92.80 94.15 1,114,364 +1.94(+2.10%)
Apr 02, 2018 95.49 96.70 91.37 92.21 946,937 -3.52(-3.67%)
Mar 29, 2018 95.73 95.73 95.73 0 +3.17(+3.42%)
Mar 28, 2018 92.97 93.60 90.75 92.56 802,766 -0.42(-0.45%)
Mar 27, 2018 96.88 96.88 92.67 92.98 872,981 -3.19(-3.32%)
Mar 26, 2018 95.38 96.56 93.94 96.17 866,319 +2.55(+2.72%)
Mar 23, 2018 95.62 96.68 93.37 93.62 745,847 -1.89(-1.98%)
Mar 22, 2018 97.00 98.03 95.41 95.51 759,675 -2.56(-2.61%)
Mar 21, 2018 97.59 99.33 97.11 98.07 811,293 +0.40(+0.41%)
Mar 20, 2018 96.20 98.61 96.20 97.68 915,122 +1.36(+1.41%)
Mar 19, 2018 95.64 96.86 95.30 96.31 920,748 +0.51(+0.54%)
Mar 16, 2018 95.68 96.89 95.57 95.80 1,730,711 -0.03(-0.03%)
Mar 15, 2018 95.34 96.50 94.71 95.83 872,851 +0.76(+0.80%)
Mar 14, 2018 96.98 97.34 94.99 95.06 732,892 -1.63(-1.68%)
Mar 13, 2018 96.09 97.66 96.09 96.69 1,150,113 +0.36(+0.38%)
Mar 12, 2018 96.40 98.05 95.81 96.33 585,587 +0.20(+0.20%)
Mar 09, 2018 93.75 96.75 93.75 96.13 934,982 +3.31(+3.56%)
Mar 08, 2018 92.93 93.41 91.51 92.82 841,205 +0.31(+0.34%)
Mar 07, 2018 92.65 89.91 92.51 1,120,485 +1.67(+1.84%)
Mar 06, 2018 90.74 91.86 90.26 90.84 984,888 +0.76(+0.85%)
Mar 05, 2018 90.01 90.63 88.52 90.08 905,460 -0.23(-0.26%)
Mar 02, 2018 89.09 90.47 87.41 90.32 1,115,514 +0.62(+0.70%)
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.