Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Dominion Freight Line Inc (NQ: ODFL )

182.42 -14.24 (-7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 258.32 260.04 251.47 256.27 2,106,362 -5.56(-2.12%)
May 27, 2022 259.99 264.01 259.32 261.82 934,398 +3.15(+1.22%)
May 26, 2022 250.43 260.82 250.43 258.67 765,689 +9.52(+3.82%)
May 25, 2022 241.76 251.09 241.49 249.16 839,799 +4.84(+1.98%)
May 24, 2022 245.65 245.92 238.91 244.32 776,227 -3.55(-1.43%)
May 23, 2022 243.04 248.92 241.12 247.87 1,029,759 +6.82(+2.83%)
May 20, 2022 239.05 242.20 231.87 241.05 1,080,688 +4.67(+1.98%)
May 19, 2022 232.43 243.11 229.28 236.38 1,517,499 +1.98(+0.85%)
May 18, 2022 263.66 264.07 232.75 234.40 1,868,616 -34.94(-12.97%)
May 17, 2022 264.49 269.69 262.06 269.34 631,712 +9.16(+3.52%)
May 16, 2022 269.02 269.39 259.52 260.18 770,109 -10.55(-3.90%)
May 13, 2022 269.24 275.73 268.11 270.73 841,557 +3.44(+1.29%)
May 12, 2022 266.01 270.94 259.09 267.29 1,144,911 -1.17(-0.44%)
May 11, 2022 270.09 276.29 266.52 268.46 760,194 -3.30(-1.21%)
May 10, 2022 273.81 276.46 264.01 271.76 1,041,816 +2.93(+1.09%)
May 09, 2022 273.39 275.47 267.33 268.82 1,061,655 -9.06(-3.26%)
May 06, 2022 279.17 281.55 268.71 277.88 819,499 -2.93(-1.04%)
May 05, 2022 282.65 285.03 274.86 280.82 1,017,955 -7.65(-2.65%)
May 04, 2022 278.67 291.04 278.67 288.47 840,008 +9.40(+3.37%)
May 03, 2022 278.43 281.66 274.65 279.07 696,682 +1.49(+0.54%)
May 02, 2022 278.08 282.95 270.97 277.59 937,672 -0.08(-0.03%)
Apr 29, 2022 285.66 291.17 276.74 277.67 1,106,170 -12.03(-4.15%)
Apr 28, 2022 276.68 291.86 272.49 289.70 1,502,186 +20.09(+7.45%)
Apr 27, 2022 272.83 278.73 261.23 269.61 2,072,650 -0.12(-0.04%)
Apr 26, 2022 274.60 278.76 269.69 269.73 1,404,661 -7.64(-2.76%)
Apr 25, 2022 265.64 277.67 265.64 277.37 1,333,387 +10.69(+4.01%)
Apr 22, 2022 271.83 272.83 266.21 266.67 779,076 -6.00(-2.20%)
Apr 21, 2022 275.64 282.09 271.45 272.67 1,107,200 -1.80(-0.66%)
Apr 20, 2022 273.70 278.49 272.20 274.47 1,326,232 +3.05(+1.12%)
Apr 19, 2022 263.80 272.74 262.68 271.42 1,335,355 +8.36(+3.18%)
Apr 18, 2022 261.04 265.05 259.01 263.06 949,033 +0.63(+0.24%)
Apr 14, 2022 263.12 266.08 260.16 262.43 1,602,733 -1.81(-0.69%)
Apr 13, 2022 258.39 265.71 258.25 264.24 1,230,782 +6.52(+2.53%)
Apr 12, 2022 257.54 262.69 254.76 257.72 1,176,123 +1.88(+0.74%)
Apr 11, 2022 256.64 260.40 255.06 255.84 952,269 -1.79(-0.70%)
Apr 08, 2022 260.33 260.33 255.07 257.63 1,807,030 -4.04(-1.55%)
Apr 07, 2022 259.49 263.34 254.95 261.68 991,753 +1.42(+0.54%)
Apr 06, 2022 263.45 266.62 256.53 260.26 1,388,831 -6.70(-2.51%)
Apr 05, 2022 274.55 279.16 264.62 266.96 2,222,318 -8.32(-3.02%)
Apr 04, 2022 275.63 278.40 270.17 275.28 1,448,938 -0.78(-0.28%)
Apr 01, 2022 296.75 297.70 274.31 276.06 1,973,743 -20.00(-6.76%)
Mar 31, 2022 310.52 314.84 295.67 296.06 1,157,865 -12.53(-4.06%)
Mar 30, 2022 315.09 316.06 306.20 308.59 625,109 -8.75(-2.76%)
Mar 29, 2022 315.31 317.77 309.26 317.34 761,789 +4.18(+1.34%)
Mar 28, 2022 311.84 316.41 306.64 313.16 670,717 +2.15(+0.69%)
Mar 25, 2022 314.04 315.34 302.54 311.01 643,962 -2.88(-0.92%)
Mar 24, 2022 313.60 315.40 310.99 313.89 389,037 +1.96(+0.63%)
Mar 23, 2022 318.03 318.14 310.66 311.93 453,436 -8.16(-2.55%)
Mar 22, 2022 317.91 322.38 315.72 320.09 483,134 +3.10(+0.98%)
Mar 21, 2022 322.18 324.13 312.27 316.99 660,763 -8.44(-2.59%)
Mar 18, 2022 320.34 326.15 314.56 325.42 968,149 +5.47(+1.71%)
Mar 17, 2022 319.08 320.40 314.16 319.95 471,747 -0.61(-0.19%)
Mar 16, 2022 308.19 320.58 308.19 320.57 746,884 +14.30(+4.67%)
Mar 15, 2022 299.04 307.60 295.06 306.26 906,769 +10.32(+3.49%)
Mar 14, 2022 304.15 304.76 293.52 295.94 702,478 -7.75(-2.55%)
Mar 11, 2022 311.11 314.75 302.44 303.69 625,196 -3.33(-1.08%)
Mar 10, 2022 300.26 308.69 298.17 307.02 592,748 +2.84(+0.94%)
Mar 09, 2022 303.82 306.43 297.33 304.18 888,487 +7.45(+2.51%)
Mar 08, 2022 297.37 305.19 293.63 296.73 910,301 -2.64(-0.88%)
Mar 07, 2022 315.46 316.67 298.66 299.36 938,068 -16.16(-5.12%)
Mar 04, 2022 322.76 325.48 314.60 315.52 686,444 -6.09(-1.89%)
Mar 03, 2022 315.44 324.30 315.44 321.61 981,356 +6.42(+2.04%)
Mar 02, 2022 309.61 317.53 307.85 315.18 735,116 +7.78(+2.53%)
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.