Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

440.22 +3.29 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 440.20 445.39 437.78 440.22 513,650 +3.29(+0.75%)
Feb 22, 2024 429.90 437.46 428.78 436.93 514,935 +12.51(+2.95%)
Feb 21, 2024 421.38 425.51 417.52 424.42 500,229 +5.01(+1.19%)
Feb 20, 2024 422.38 423.87 412.26 419.41 629,348 -4.04(-0.95%)
Feb 16, 2024 430.54 434.45 423.18 423.45 575,479 -8.88(-2.05%)
Feb 15, 2024 434.11 434.92 425.03 432.33 507,943 +1.20(+0.28%)
Feb 14, 2024 425.00 432.75 423.96 431.13 711,424 +7.19(+1.70%)
Feb 13, 2024 420.43 428.79 418.83 423.94 941,856 -5.16(-1.20%)
Feb 12, 2024 434.46 437.10 427.65 429.10 648,266 -6.23(-1.43%)
Feb 09, 2024 437.88 437.88 428.67 435.33 805,097 +0.17(+0.04%)
Feb 08, 2024 431.34 437.32 428.61 435.16 678,917 +2.71(+0.63%)
Feb 07, 2024 431.00 448.45 430.57 432.45 1,166,840 +6.90(+1.62%)
Feb 06, 2024 417.00 427.64 415.00 425.55 822,759 +11.11(+2.68%)
Feb 05, 2024 408.60 415.56 402.78 414.44 886,441 +5.75(+1.41%)
Feb 02, 2024 391.45 410.96 385.67 408.69 1,131,206 +16.50(+4.21%)
Feb 01, 2024 385.57 393.60 376.18 392.19 1,158,575 +1.17(+0.30%)
Jan 31, 2024 405.72 412.56 380.03 391.02 1,466,546 -4.85(-1.23%)
Jan 30, 2024 392.79 399.62 392.76 395.87 731,903 -1.36(-0.34%)
Jan 29, 2024 389.91 397.45 388.26 397.23 584,887 +4.56(+1.16%)
Jan 26, 2024 397.61 399.00 388.92 392.67 450,494 -2.77(-0.70%)
Jan 25, 2024 395.68 399.42 391.42 395.44 521,790 +3.76(+0.96%)
Jan 24, 2024 398.19 398.42 391.33 391.68 550,895 -2.56(-0.65%)
Jan 23, 2024 402.14 405.30 393.22 394.24 656,368 -7.47(-1.86%)
Jan 22, 2024 390.45 401.95 389.95 401.71 865,141 +14.48(+3.74%)
Jan 19, 2024 383.31 388.73 380.82 387.23 839,690 +4.83(+1.26%)
Jan 18, 2024 379.00 383.91 377.49 382.40 647,357 +4.54(+1.20%)
Jan 17, 2024 378.76 379.07 374.38 377.86 478,487 -4.94(-1.29%)
Jan 16, 2024 387.28 388.08 380.25 382.80 467,288 -6.07(-1.56%)
Jan 12, 2024 391.35 391.35 383.10 388.87 558,023 +0.03(+0.01%)
Jan 11, 2024 392.14 392.82 383.68 388.84 667,320 -2.18(-0.56%)
Jan 10, 2024 388.59 391.20 382.91 391.02 597,639 +0.26(+0.07%)
Jan 09, 2024 388.91 394.73 386.03 390.76 530,428 -1.95(-0.50%)
Jan 08, 2024 387.43 393.54 384.81 392.71 544,866 +8.94(+2.33%)
Jan 05, 2024 389.18 389.31 382.46 383.77 546,926 -5.49(-1.41%)
Jan 04, 2024 384.88 390.18 380.03 389.26 711,592 +4.14(+1.07%)
Jan 03, 2024 393.42 393.99 384.21 385.12 888,060 -12.62(-3.17%)
Jan 02, 2024 403.31 407.05 394.21 397.74 591,935 -7.59(-1.87%)
Dec 29, 2023 410.00 413.10 403.62 405.33 387,501 -5.73(-1.39%)
Dec 28, 2023 415.88 416.10 408.44 411.06 319,735 -2.54(-0.61%)
Dec 27, 2023 416.81 418.93 411.22 413.60 341,030 -2.40(-0.58%)
Dec 26, 2023 414.18 417.96 413.34 416.00 312,751 +3.03(+0.73%)
Dec 22, 2023 412.70 415.37 408.60 412.97 405,514 +3.76(+0.92%)
Dec 21, 2023 405.40 410.90 402.99 409.21 515,808 +7.18(+1.79%)
Dec 20, 2023 396.59 415.95 395.14 402.03 813,489 +0.96(+0.24%)
Dec 19, 2023 394.67 404.21 394.67 401.07 466,214 +7.99(+2.03%)
Dec 18, 2023 397.07 400.01 389.17 393.08 539,831 +0.03(+0.01%)
Dec 15, 2023 383.97 398.06 383.97 393.05 1,457,246 +10.53(+2.75%)
Dec 14, 2023 386.62 389.73 380.25 382.52 1,097,242 -1.54(-0.40%)
Dec 13, 2023 382.35 384.08 374.85 384.06 800,691 +1.82(+0.48%)
Dec 12, 2023 380.14 384.68 378.00 382.24 1,043,049 +3.36(+0.89%)
Dec 11, 2023 376.86 383.03 374.58 378.88 1,140,036 +9.43(+2.55%)
Dec 08, 2023 373.80 380.54 369.01 369.45 1,032,999 -5.54(-1.48%)
Dec 07, 2023 373.11 375.61 367.05 374.99 1,105,843 +2.10(+0.56%)
Dec 06, 2023 394.91 396.48 370.51 372.89 1,175,484 -21.90(-5.55%)
Dec 05, 2023 400.24 403.32 394.28 394.79 777,102 -8.71(-2.16%)
Dec 04, 2023 402.55 406.82 398.00 403.50 539,259 -1.84(-0.45%)
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.