Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

178.97 -4.10 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 183.00 183.00 178.69 178.97 1,458,471 -4.10(-2.24%)
May 17, 2024 182.17 184.93 181.19 183.07 2,175,230 +0.90(+0.49%)
May 16, 2024 183.30 184.32 180.87 182.17 1,924,821 -1.75(-0.95%)
May 15, 2024 183.87 185.75 182.37 183.92 2,406,708 +1.98(+1.09%)
May 14, 2024 184.35 185.96 180.42 181.94 2,206,317 -0.08(-0.04%)
May 13, 2024 185.30 185.91 181.87 182.02 1,522,496 -3.02(-1.63%)
May 10, 2024 183.41 186.65 183.41 185.04 1,112,396 +1.88(+1.03%)
May 09, 2024 182.00 187.37 181.92 183.16 1,643,881 +1.46(+0.80%)
May 08, 2024 186.00 186.78 181.68 181.70 1,208,336 -3.09(-1.67%)
May 07, 2024 181.57 185.60 181.19 184.79 1,749,288 +4.61(+2.56%)
May 06, 2024 185.32 185.77 179.77 180.18 2,069,239 -4.88(-2.64%)
May 03, 2024 185.05 189.60 184.33 185.06 1,640,296 +1.66(+0.91%)
May 02, 2024 184.25 185.26 181.79 183.40 1,452,292 +0.91(+0.50%)
May 01, 2024 180.25 186.19 179.19 182.49 2,267,853 +0.78(+0.43%)
Apr 30, 2024 183.48 184.70 180.81 181.71 1,822,687 -2.53(-1.37%)
Apr 29, 2024 183.37 186.98 180.72 184.24 2,372,632 +1.82(+1.00%)
Apr 26, 2024 184.26 191.49 181.30 182.42 3,473,795 -14.24(-7.24%)
Apr 25, 2024 196.76 198.78 192.30 196.66 2,605,065 +1.60(+0.82%)
Apr 24, 2024 208.00 216.94 188.99 195.06 4,479,365 -24.22(-11.05%)
Apr 23, 2024 210.99 220.31 210.99 219.28 1,437,967 +7.69(+3.63%)
Apr 22, 2024 213.75 215.04 208.61 211.59 1,052,806 -0.23(-0.11%)
Apr 19, 2024 209.87 212.85 208.82 211.82 1,540,011 +4.00(+1.92%)
Apr 18, 2024 213.29 213.63 207.67 207.82 1,071,938 -2.99(-1.42%)
Apr 17, 2024 212.32 217.94 207.12 210.81 2,480,785 -9.67(-4.39%)
Apr 16, 2024 219.95 221.47 218.18 220.48 1,480,775 +0.53(+0.24%)
Apr 15, 2024 224.76 225.78 218.79 219.95 1,102,502 -1.18(-0.53%)
Apr 12, 2024 216.71 221.63 216.71 221.13 1,612,740 +1.34(+0.61%)
Apr 11, 2024 214.75 220.94 213.54 219.79 856,270 +4.75(+2.21%)
Apr 10, 2024 218.50 219.20 214.02 215.04 974,110 -7.48(-3.36%)
Apr 09, 2024 224.69 224.71 216.21 222.52 886,133 -2.17(-0.97%)
Apr 08, 2024 225.77 227.80 224.50 224.69 749,716 +0.12(+0.05%)
Apr 05, 2024 220.47 224.99 219.64 224.57 740,740 +6.51(+2.99%)
Apr 04, 2024 221.38 224.80 216.57 218.06 894,294 -1.78(-0.81%)
Apr 03, 2024 216.58 222.13 216.58 219.84 1,017,350 +3.27(+1.51%)
Apr 02, 2024 216.63 217.48 213.90 216.57 932,864 -1.55(-0.71%)
Apr 01, 2024 219.58 221.00 216.57 218.12 1,071,935 -1.19(-0.54%)
Mar 28, 2024 216.05 220.71 213.21 219.31 1,213,491 -208.64(-48.75%)
Mar 27, 2024 438.27 439.32 423.75 427.95 508,849 -5.37(-1.24%)
Mar 26, 2024 436.63 439.47 432.27 433.32 350,710 -1.71(-0.39%)
Mar 25, 2024 439.97 440.63 432.61 435.03 400,715 -6.04(-1.37%)
Mar 22, 2024 444.82 444.88 437.65 441.07 430,140 -3.75(-0.84%)
Mar 21, 2024 438.68 447.21 438.68 444.82 463,076 +10.56(+2.43%)
Mar 20, 2024 422.31 434.43 421.89 434.26 441,672 +10.19(+2.40%)
Mar 19, 2024 416.76 424.95 416.65 424.07 533,049 +5.33(+1.27%)
Mar 18, 2024 426.03 427.12 418.31 418.74 528,868 -2.37(-0.56%)
Mar 15, 2024 424.89 428.68 420.27 421.11 1,631,812 -5.46(-1.28%)
Mar 14, 2024 437.10 437.35 420.01 426.57 973,309 -7.25(-1.67%)
Mar 13, 2024 441.84 443.34 432.97 433.82 429,330 -7.21(-1.63%)
Mar 12, 2024 431.39 442.90 431.00 441.03 427,894 +8.15(+1.88%)
Mar 11, 2024 430.95 434.35 427.67 432.88 564,397 +4.59(+1.07%)
Mar 08, 2024 443.32 444.88 428.04 428.29 495,277 -14.78(-3.34%)
Mar 07, 2024 439.97 446.57 439.58 443.07 539,311 +7.61(+1.75%)
Mar 06, 2024 429.01 439.77 428.19 435.46 646,644 +5.38(+1.25%)
Mar 05, 2024 442.00 445.93 424.58 430.08 1,050,872 -15.63(-3.51%)
Mar 04, 2024 446.91 451.81 444.61 445.71 693,935 +1.95(+0.44%)
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.