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 (%)
May 31, 2005 3.997 3.998 3.900 3.902 749,355 -0.07(-1.77%)
May 27, 2005 3.943 4.007 3.883 3.973 882,904 +0.03(+0.65%)
May 26, 2005 3.904 3.963 3.873 3.947 789,423 +0.09(+2.42%)
May 25, 2005 3.934 3.934 3.838 3.854 1,567,579 -0.08(-2.11%)
May 24, 2005 3.911 3.961 3.879 3.937 11,233,591 +0.04(+0.92%)
May 23, 2005 3.836 3.927 3.836 3.901 2,064,577 +0.05(+1.26%)
May 20, 2005 3.828 3.853 3.760 3.853 2,233,023 +0.18(+4.95%)
May 19, 2005 3.598 3.677 3.587 3.671 881,540 +0.05(+1.27%)
May 18, 2005 3.582 3.645 3.531 3.625 727,939 +0.06(+1.69%)
May 17, 2005 3.561 3.599 3.535 3.564 1,297,684 -0.01(-0.14%)
May 16, 2005 3.485 3.581 3.485 3.570 1,567,204 +0.14(+4.07%)
May 13, 2005 3.403 3.564 3.386 3.430 540,955 -0.01(-0.26%)
May 12, 2005 3.559 3.584 3.390 3.439 554,457 -0.14(-3.80%)
May 11, 2005 3.662 3.699 3.559 3.575 648,412 -0.07(-1.93%)
May 10, 2005 3.713 3.719 3.568 3.645 680,331 -0.03(-0.90%)
May 09, 2005 3.731 3.731 3.621 3.678 844,190 +0.02(+0.45%)
May 06, 2005 3.572 3.683 3.572 3.662 598,128 +0.10(+2.91%)
May 05, 2005 3.602 3.655 3.504 3.558 776,005 -0.05(-1.38%)
May 04, 2005 3.564 3.611 3.522 3.608 793,813 +0.04(+1.15%)
May 03, 2005 3.509 3.593 3.488 3.567 663,174 +0.03(+0.83%)
May 02, 2005 3.611 3.611 3.485 3.538 917,343 -0.06(-1.67%)
Apr 29, 2005 3.544 3.603 3.472 3.598 684,601 +0.13(+3.80%)
Apr 28, 2005 3.627 3.627 3.445 3.466 800,129 -0.16(-4.45%)
Apr 27, 2005 3.544 3.714 3.543 3.627 431,270 +0.07(+2.09%)
Apr 26, 2005 3.687 3.833 3.475 3.553 1,287,010 -0.16(-4.21%)
Apr 25, 2005 3.608 3.813 3.593 3.709 1,337,533 +0.17(+4.66%)
Apr 22, 2005 3.737 3.751 3.467 3.544 2,140,786 -0.20(-5.40%)
Apr 21, 2005 3.660 3.790 3.660 3.746 857,645 +0.09(+2.34%)
Apr 20, 2005 3.703 3.719 3.613 3.660 529,854 -0.09(-2.39%)
Apr 19, 2005 3.579 3.769 3.536 3.750 931,454 +0.22(+6.16%)
Apr 18, 2005 3.538 3.627 3.494 3.532 979,463 -0.01(-0.15%)
Apr 15, 2005 3.605 3.708 3.532 3.538 810,267 -0.08(-2.19%)
Apr 14, 2005 3.755 3.782 3.590 3.617 849,397 -0.15(-3.88%)
Apr 13, 2005 3.973 3.973 3.758 3.763 276,117 -0.20(-5.13%)
Apr 12, 2005 3.873 3.966 3.846 3.966 1,168,717 +0.09(+2.31%)
Apr 11, 2005 3.820 3.932 3.790 3.877 2,400,710 +0.11(+2.99%)
Apr 08, 2005 4.042 4.042 3.731 3.764 4,678,170 -0.33(-8.12%)
Apr 07, 2005 4.269 4.269 4.079 4.097 808,434 -0.15(-3.47%)
Apr 06, 2005 4.242 4.372 4.199 4.244 742,086 -0.00(-0.03%)
Apr 05, 2005 3.893 4.255 3.893 4.246 2,391,160 +0.32(+8.12%)
Apr 04, 2005 3.969 3.989 3.809 3.927 1,068,560 -0.06(-1.54%)
Apr 01, 2005 3.969 4.038 3.963 3.988 999,916 +0.00(+0.00%)
Mar 31, 2005 3.940 4.043 3.905 3.988 1,591,900 +0.20(+5.41%)
Mar 30, 2005 4.011 4.055 3.722 3.783 2,418,414 -0.25(-6.10%)
Mar 29, 2005 4.247 4.312 4.020 4.029 956,021 -0.26(-6.06%)
Mar 28, 2005 4.179 4.317 4.179 4.289 379,272 +0.10(+2.32%)
Mar 24, 2005 4.184 4.229 4.120 4.192 834,141 +0.00(+0.06%)
Mar 23, 2005 4.463 4.498 4.142 4.189 495,118 -0.29(-6.51%)
Mar 22, 2005 4.353 4.498 4.353 4.481 582,528 +0.15(+3.55%)
Mar 21, 2005 4.348 4.352 4.258 4.327 217,933 -0.04(-0.94%)
Mar 18, 2005 4.485 4.507 4.365 4.368 688,230 -0.10(-2.32%)
Mar 17, 2005 4.404 4.494 4.331 4.472 743,617 +0.11(+2.52%)
Mar 16, 2005 4.518 4.554 4.338 4.362 769,496 -0.22(-4.83%)
Mar 15, 2005 4.645 4.686 4.539 4.584 414,034 -0.00(-0.03%)
Mar 14, 2005 4.710 4.713 4.558 4.585 492,129 -0.05(-1.00%)
Mar 11, 2005 4.618 4.699 4.594 4.631 250,201 +0.05(+1.12%)
Mar 10, 2005 4.672 4.672 4.529 4.580 510,317 -0.07(-1.54%)
Mar 09, 2005 4.634 4.696 4.564 4.651 343,828 -0.01(-0.22%)
Mar 08, 2005 4.882 4.931 4.639 4.662 812,709 -0.17(-3.52%)
Mar 07, 2005 4.763 4.915 4.762 4.832 1,042,509 +0.09(+2.00%)
Mar 04, 2005 4.673 4.750 4.673 4.737 249,535 +0.09(+1.84%)
Mar 03, 2005 4.701 4.809 4.617 4.651 395,008 +0.01(+0.30%)
Mar 02, 2005 4.598 4.682 4.520 4.637 595,389 +0.03(+0.61%)
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.