Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

225.60 -0.72 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 227.14 227.44 223.35 225.60 1,308,828 -0.72(-0.32%)
Nov 12, 2024 230.34 231.24 226.06 226.32 1,637,007 -5.52(-2.38%)
Nov 11, 2024 228.08 233.26 227.93 231.84 1,885,320 +5.73(+2.53%)
Nov 08, 2024 222.14 226.40 220.56 226.11 1,119,897 +3.20(+1.44%)
Nov 07, 2024 230.18 230.92 222.31 222.91 1,696,616 -7.27(-3.16%)
Nov 06, 2024 216.96 231.36 215.75 230.18 3,077,125 +23.17(+11.19%)
Nov 05, 2024 204.25 207.17 202.67 207.01 1,265,723 +3.02(+1.48%)
Nov 04, 2024 200.60 205.34 200.60 203.99 917,581 +3.01(+1.50%)
Nov 01, 2024 200.31 203.03 200.31 200.98 936,472 -0.34(-0.17%)
Oct 31, 2024 202.96 204.53 201.24 201.32 1,268,405 -2.50(-1.23%)
Oct 30, 2024 201.50 208.82 201.50 203.82 1,418,920 +2.51(+1.25%)
Oct 29, 2024 200.98 203.36 198.85 201.31 1,733,489 +0.43(+0.21%)
Oct 28, 2024 199.39 201.08 197.82 200.88 1,635,850 +3.09(+1.56%)
Oct 25, 2024 194.35 199.32 193.36 197.79 1,949,252 +5.98(+3.12%)
Oct 24, 2024 190.20 193.09 188.82 191.81 1,758,657 +3.14(+1.66%)
Oct 23, 2024 193.79 198.00 186.11 188.67 3,890,648 -10.88(-5.45%)
Oct 22, 2024 196.69 200.94 195.00 199.55 1,549,529 +1.50(+0.76%)
Oct 21, 2024 197.37 198.49 196.10 198.05 1,244,959 -1.49(-0.75%)
Oct 18, 2024 201.52 201.97 198.13 199.54 1,450,601 -1.98(-0.98%)
Oct 17, 2024 203.86 203.86 200.34 201.52 1,265,623 -1.97(-0.97%)
Oct 16, 2024 204.63 208.60 202.98 203.49 1,190,810 +2.03(+1.01%)
Oct 15, 2024 202.52 204.11 200.88 201.46 1,302,111 -0.99(-0.49%)
Oct 14, 2024 198.52 202.52 197.87 202.45 935,478 +2.87(+1.44%)
Oct 11, 2024 196.00 200.48 196.00 199.58 1,047,707 +4.99(+2.56%)
Oct 10, 2024 192.94 194.80 191.63 194.59 753,262 +0.15(+0.08%)
Oct 09, 2024 192.19 195.19 191.85 194.44 990,867 +2.28(+1.19%)
Oct 08, 2024 189.07 192.44 188.24 192.16 1,065,869 +3.58(+1.90%)
Oct 07, 2024 189.82 189.82 185.37 188.58 1,273,076 -3.28(-1.71%)
Oct 04, 2024 194.79 195.99 190.40 191.86 1,173,476 +0.93(+0.49%)
Oct 03, 2024 191.50 192.80 190.06 190.93 1,248,886 -2.57(-1.33%)
Oct 02, 2024 194.81 195.96 193.07 193.50 813,090 -1.25(-0.64%)
Oct 01, 2024 197.31 197.31 192.27 194.75 1,236,567 -3.89(-1.96%)
Sep 30, 2024 196.60 200.29 195.51 198.64 1,386,863 +1.93(+0.98%)
Sep 27, 2024 197.76 200.90 195.82 196.71 1,773,928 +1.38(+0.71%)
Sep 26, 2024 201.70 203.08 193.91 195.33 1,338,813 -4.13(-2.07%)
Sep 25, 2024 199.94 204.25 198.28 199.46 1,387,336 +1.04(+0.52%)
Sep 24, 2024 198.19 199.94 197.09 198.42 1,019,807 +2.25(+1.15%)
Sep 23, 2024 195.56 196.27 193.88 196.17 981,355 +2.20(+1.13%)
Sep 20, 2024 202.26 202.26 192.62 193.97 3,753,491 -10.55(-5.16%)
Sep 19, 2024 202.21 206.54 201.96 204.52 2,148,123 +7.77(+3.95%)
Sep 18, 2024 196.09 201.19 194.43 196.75 1,245,657 +2.09(+1.07%)
Sep 17, 2024 192.54 197.19 192.54 194.66 840,913 +2.74(+1.43%)
Sep 16, 2024 193.78 195.18 190.34 191.92 863,764 -0.69(-0.36%)
Sep 13, 2024 190.98 193.79 190.07 192.61 989,188 +1.35(+0.71%)
Sep 12, 2024 189.75 191.69 187.34 191.26 887,559 +2.41(+1.28%)
Sep 11, 2024 190.49 190.55 182.80 188.85 1,310,136 -2.31(-1.21%)
Sep 10, 2024 190.28 191.72 188.28 191.16 1,001,909 +1.38(+0.73%)
Sep 09, 2024 185.98 190.99 185.77 189.78 1,445,234 +4.96(+2.68%)
Sep 06, 2024 186.29 187.41 182.86 184.82 1,429,756 -1.24(-0.67%)
Sep 05, 2024 187.21 187.78 179.82 186.06 2,693,445 -9.58(-4.90%)
Sep 04, 2024 198.14 199.40 194.30 195.64 1,103,794 +1.12(+0.58%)
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.