Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

211.82 +4.00 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 317.32 319.00 308.81 310.28 702,434 -5.31(-1.68%)
May 05, 2023 312.15 317.74 311.46 315.59 600,055 +4.71(+1.51%)
May 04, 2023 316.78 319.31 310.35 310.88 774,898 -8.39(-2.63%)
May 03, 2023 315.86 325.67 315.28 319.27 750,365 +5.08(+1.62%)
May 02, 2023 316.36 317.63 308.34 314.20 640,273 -2.16(-0.68%)
May 01, 2023 319.07 320.35 314.36 316.36 812,669 -2.64(-0.83%)
Apr 28, 2023 316.23 322.92 312.29 319.00 1,115,325 +7.15(+2.29%)
Apr 27, 2023 303.85 314.60 301.91 311.85 1,083,254 +7.66(+2.52%)
Apr 26, 2023 317.94 324.22 297.12 304.19 2,499,948 -33.70(-9.97%)
Apr 25, 2023 345.97 346.68 337.15 337.89 748,983 -15.00(-4.25%)
Apr 24, 2023 347.77 355.15 346.67 352.90 771,640 +5.56(+1.60%)
Apr 21, 2023 345.36 351.78 344.85 347.33 709,110 +1.95(+0.57%)
Apr 20, 2023 341.64 349.47 340.51 345.38 626,131 +0.88(+0.25%)
Apr 19, 2023 340.01 345.26 339.54 344.50 440,967 +2.60(+0.76%)
Apr 18, 2023 340.51 348.87 339.25 341.91 573,949 +2.57(+0.76%)
Apr 17, 2023 339.86 340.24 334.72 339.34 399,822 +2.14(+0.63%)
Apr 14, 2023 329.48 339.13 329.48 337.20 547,669 +5.87(+1.77%)
Apr 13, 2023 339.89 339.89 325.65 331.32 812,054 -7.26(-2.14%)
Apr 12, 2023 341.47 344.14 336.46 338.58 487,015 +0.07(+0.02%)
Apr 11, 2023 335.01 340.01 334.11 338.51 532,275 +5.18(+1.55%)
Apr 10, 2023 321.84 333.69 320.00 333.33 575,935 +8.98(+2.77%)
Apr 06, 2023 322.64 327.60 319.40 324.35 491,142 +0.80(+0.25%)
Apr 05, 2023 324.81 325.56 319.38 323.56 724,718 -3.79(-1.16%)
Apr 04, 2023 333.30 334.20 325.45 327.35 702,674 -5.41(-1.62%)
Apr 03, 2023 337.24 339.42 326.71 332.76 704,612 -6.60(-1.95%)
Mar 31, 2023 333.33 339.86 330.36 339.36 773,184 +7.20(+2.17%)
Mar 30, 2023 333.32 334.03 330.73 332.16 483,198 +2.22(+0.67%)
Mar 29, 2023 334.40 334.95 328.22 329.94 517,702 -0.65(-0.20%)
Mar 28, 2023 331.44 335.06 328.81 330.59 397,277 -2.45(-0.74%)
Mar 27, 2023 330.64 335.18 329.43 333.04 666,899 +4.97(+1.51%)
Mar 24, 2023 324.86 328.85 319.46 328.07 654,798 +0.00(+0.00%)
Mar 23, 2023 330.39 337.61 326.62 328.07 641,696 -1.31(-0.40%)
Mar 22, 2023 332.83 338.36 329.27 329.38 610,292 -5.31(-1.59%)
Mar 21, 2023 337.38 340.39 333.40 334.69 518,457 +2.71(+0.82%)
Mar 20, 2023 330.39 334.21 324.96 331.98 654,247 +1.86(+0.56%)
Mar 17, 2023 335.54 337.91 328.61 330.12 1,263,300 -5.92(-1.76%)
Mar 16, 2023 328.38 338.50 327.57 336.04 811,558 +5.02(+1.52%)
Mar 15, 2023 328.56 331.82 323.77 331.02 607,110 -1.12(-0.34%)
Mar 14, 2023 332.68 340.35 324.57 332.14 839,415 +4.35(+1.33%)
Mar 13, 2023 328.59 332.85 321.93 327.79 1,131,530 -7.11(-2.12%)
Mar 10, 2023 341.48 343.80 332.16 334.90 645,929 -6.58(-1.93%)
Mar 09, 2023 351.66 352.85 341.03 341.48 575,648 -7.44(-2.13%)
Mar 08, 2023 348.13 350.41 343.70 348.92 517,135 +0.64(+0.18%)
Mar 07, 2023 351.32 353.11 346.88 348.28 596,951 -3.14(-0.89%)
Mar 06, 2023 351.70 356.96 350.41 351.42 714,522 -2.10(-0.59%)
Mar 03, 2023 352.76 356.19 348.17 353.52 1,030,823 +0.29(+0.08%)
Mar 02, 2023 334.81 355.60 333.81 353.23 995,197 +16.09(+4.77%)
Mar 01, 2023 338.13 342.23 336.26 337.14 586,273 -0.65(-0.19%)
Feb 28, 2023 338.17 344.03 336.99 337.78 878,134 -2.72(-0.80%)
Feb 27, 2023 343.12 344.46 339.49 340.50 476,696 +2.83(+0.84%)
Feb 24, 2023 335.84 341.02 333.35 337.67 718,091 -5.71(-1.66%)
Feb 23, 2023 343.62 345.69 338.75 343.38 441,438 +3.25(+0.96%)
Feb 22, 2023 342.56 346.07 339.07 340.12 659,106 -0.69(-0.20%)
Feb 21, 2023 349.74 349.87 339.88 340.81 646,192 -12.07(-3.42%)
Feb 17, 2023 348.71 353.76 345.97 352.88 655,743 +2.89(+0.83%)
Feb 16, 2023 347.52 353.85 345.84 349.99 721,403 -5.25(-1.48%)
Feb 15, 2023 351.91 356.52 350.33 355.24 581,973 -1.47(-0.41%)
Feb 14, 2023 351.49 357.62 348.29 356.71 612,131 +2.72(+0.77%)
Feb 13, 2023 348.15 354.17 344.10 354.00 968,720 +6.92(+1.99%)
Feb 10, 2023 348.69 352.22 345.40 347.08 893,997 -5.97(-1.69%)
Feb 09, 2023 365.57 365.87 351.51 353.04 922,626 -10.84(-2.98%)
Feb 08, 2023 365.31 368.29 360.00 363.88 707,077 +0.20(+0.05%)
Feb 07, 2023 364.78 368.83 358.58 363.68 1,567,208 -3.85(-1.05%)
Feb 06, 2023 369.19 371.08 364.64 367.53 925,956 -1.43(-0.39%)
Feb 03, 2023 363.02 373.74 355.74 368.96 1,024,546 -0.40(-0.11%)
Feb 02, 2023 371.19 379.70 366.73 369.36 1,914,606 +3.77(+1.03%)
Feb 01, 2023 348.07 372.07 346.17 365.59 2,663,968 +34.19(+10.32%)
Jan 31, 2023 321.49 331.84 320.01 331.40 963,750 +11.30(+3.53%)
Jan 30, 2023 322.22 327.91 319.29 320.11 830,994 -11.84(-3.57%)
Jan 27, 2023 315.54 336.10 315.54 331.95 1,125,719 +14.46(+4.55%)
Jan 26, 2023 322.39 323.86 312.77 317.49 744,934 -1.30(-0.41%)
Jan 25, 2023 314.00 320.88 312.32 318.79 555,936 -0.34(-0.11%)
Jan 24, 2023 320.25 321.75 316.74 319.13 467,026 -1.95(-0.61%)
Jan 23, 2023 316.37 325.71 314.69 321.08 741,135 +5.81(+1.84%)
Jan 20, 2023 310.58 315.42 307.52 315.27 648,770 +6.25(+2.02%)
Jan 19, 2023 310.09 316.22 308.58 309.03 740,001 -4.89(-1.56%)
Jan 18, 2023 314.74 327.95 313.70 313.92 870,809 +1.07(+0.34%)
Jan 17, 2023 316.24 317.74 310.57 312.85 694,031 -0.76(-0.24%)
Jan 13, 2023 307.35 314.81 307.35 313.61 680,169 +2.09(+0.67%)
Jan 12, 2023 309.51 312.25 304.41 311.52 509,103 +0.17(+0.05%)
Jan 11, 2023 307.50 313.24 306.87 311.35 613,797 +6.44(+2.11%)
Jan 10, 2023 302.21 305.16 299.78 304.91 464,112 +0.23(+0.08%)
Jan 09, 2023 302.70 311.02 301.11 304.68 1,060,516 +5.64(+1.89%)
Jan 06, 2023 284.13 300.38 283.24 299.04 1,060,943 +19.11(+6.83%)
Jan 05, 2023 283.45 284.33 278.69 279.93 592,459 -7.27(-2.53%)
Jan 04, 2023 283.67 288.74 282.64 287.20 732,729 +6.24(+2.22%)
Jan 03, 2023 284.43 284.92 278.45 280.96 443,593 -1.25(-0.44%)
Dec 30, 2022 281.47 285.00 278.63 282.22 518,918 -2.78(-0.98%)
Dec 29, 2022 283.78 289.00 282.71 285.00 433,962 +4.31(+1.53%)
Dec 28, 2022 285.26 286.91 280.44 280.69 331,259 -4.50(-1.58%)
Dec 27, 2022 284.79 287.10 283.03 285.19 529,612 +0.67(+0.23%)
Dec 23, 2022 280.44 285.73 279.45 284.52 432,848 +4.11(+1.46%)
Dec 22, 2022 282.43 283.32 275.96 280.42 595,357 -5.31(-1.86%)
Dec 21, 2022 287.39 289.15 281.50 285.73 786,356 +3.08(+1.09%)
Dec 20, 2022 287.00 287.46 280.84 282.64 660,392 -5.95(-2.06%)
Dec 19, 2022 293.36 293.43 286.36 288.59 816,445 -4.66(-1.59%)
Dec 16, 2022 292.62 300.29 290.77 293.25 2,142,638 -4.24(-1.42%)
Dec 15, 2022 303.07 304.10 295.35 297.49 1,127,498 -10.20(-3.32%)
Dec 14, 2022 302.63 311.20 301.95 307.69 1,290,041 +4.72(+1.56%)
Dec 13, 2022 317.76 320.02 300.56 302.97 1,193,551 +2.83(+0.94%)
Dec 12, 2022 291.38 302.51 289.39 300.14 918,091 +9.52(+3.27%)
Dec 09, 2022 284.89 292.30 283.43 290.62 1,059,592 +4.93(+1.73%)
Dec 08, 2022 283.54 288.15 283.43 285.69 537,571 +0.62(+0.22%)
Dec 07, 2022 283.85 287.84 283.32 285.07 345,389 -0.47(-0.16%)
Dec 06, 2022 287.02 287.13 282.44 285.54 593,954 -2.33(-0.81%)
Dec 05, 2022 296.10 299.13 285.89 287.86 707,294 -13.01(-4.32%)
Dec 02, 2022 293.62 303.04 291.13 300.87 559,898 +1.95(+0.65%)
Dec 01, 2022 300.30 300.33 291.70 298.92 861,179 -1.71(-0.57%)
Nov 30, 2022 289.57 301.59 284.95 300.63 1,126,115 +10.47(+3.61%)
Nov 29, 2022 289.19 290.91 285.31 290.16 596,169 +3.72(+1.30%)
Nov 28, 2022 290.10 294.57 286.02 286.43 683,570 -5.63(-1.93%)
Nov 25, 2022 292.88 295.63 291.80 292.07 228,616 -3.02(-1.02%)
Nov 23, 2022 294.29 298.55 290.80 295.09 597,182 +1.12(+0.38%)
Nov 22, 2022 299.73 299.73 292.33 293.96 862,018 -2.68(-0.90%)
Nov 21, 2022 296.37 298.44 294.04 296.65 505,031 +0.26(+0.09%)
Nov 18, 2022 300.78 301.90 292.20 296.39 972,938 -0.43(-0.14%)
Nov 17, 2022 299.03 299.03 289.76 296.81 1,057,628 -8.35(-2.73%)
Nov 16, 2022 313.48 313.72 304.60 305.16 757,835 -10.85(-3.43%)
Nov 15, 2022 318.22 321.21 312.94 316.01 892,908 +3.80(+1.22%)
Nov 14, 2022 309.48 319.09 308.80 312.21 926,879 +0.16(+0.05%)
Nov 11, 2022 308.28 316.91 305.94 312.06 1,274,983 +8.43(+2.77%)
Nov 10, 2022 298.32 304.25 294.37 303.63 1,449,900 +23.61(+8.43%)
Nov 09, 2022 284.26 289.52 278.94 280.02 906,807 -8.15(-2.83%)
Nov 08, 2022 282.83 289.63 280.36 288.16 1,437,918 +8.03(+2.87%)
Nov 07, 2022 272.26 282.16 271.33 280.13 841,220 +10.00(+3.70%)
Nov 04, 2022 264.56 270.24 262.94 270.13 739,307 +8.82(+3.38%)
Nov 03, 2022 254.64 263.92 250.97 261.31 838,335 +2.62(+1.01%)
Nov 02, 2022 269.43 272.69 258.17 258.69 1,067,409 -12.40(-4.57%)
Nov 01, 2022 275.49 279.75 267.53 271.08 1,107,252 -1.72(-0.63%)
Oct 31, 2022 265.78 275.98 262.28 272.80 885,033 +3.97(+1.48%)
Oct 28, 2022 264.53 270.03 261.14 268.83 680,575 +6.15(+2.34%)
Oct 27, 2022 270.58 274.93 259.50 262.68 1,241,114 -10.02(-3.68%)
Oct 26, 2022 284.76 284.76 261.79 272.70 1,605,283 +0.47(+0.17%)
Oct 25, 2022 267.63 276.25 267.53 272.24 1,078,614 +4.78(+1.79%)
Oct 24, 2022 260.91 269.14 258.75 267.46 855,227 +8.73(+3.38%)
Oct 21, 2022 255.81 259.07 251.61 258.73 1,219,226 +2.76(+1.08%)
Oct 20, 2022 257.80 263.35 248.74 255.96 1,115,181 -3.09(-1.19%)
Oct 19, 2022 265.00 265.87 257.04 259.05 797,799 -7.82(-2.93%)
Oct 18, 2022 272.04 275.63 264.69 266.87 860,992 +1.51(+0.57%)
Oct 17, 2022 265.06 269.89 264.64 265.36 967,661 +7.52(+2.92%)
Oct 14, 2022 271.05 272.37 257.50 257.84 809,520 -8.95(-3.36%)
Oct 13, 2022 261.62 271.60 255.12 266.79 1,635,364 -6.06(-2.22%)
Oct 12, 2022 268.72 274.11 264.34 272.85 1,026,733 +6.85(+2.57%)
Oct 11, 2022 263.02 269.62 262.46 266.01 1,382,418 -0.09(-0.03%)
Oct 10, 2022 260.61 267.31 257.13 266.10 1,311,480 +7.76(+3.00%)
Oct 07, 2022 269.34 270.60 257.44 258.34 1,161,441 -17.03(-6.18%)
Oct 06, 2022 269.92 277.11 268.98 275.37 968,738 +4.66(+1.72%)
Oct 05, 2022 261.40 273.79 261.40 270.71 775,564 -0.67(-0.25%)
Oct 04, 2022 266.84 272.17 264.87 271.37 1,395,832 +11.22(+4.31%)
Oct 03, 2022 249.42 261.76 249.42 260.16 1,022,020 +13.01(+5.27%)
Sep 30, 2022 252.93 255.30 246.89 247.14 800,919 -5.38(-2.13%)
Sep 29, 2022 251.28 253.64 250.22 252.52 680,283 -1.99(-0.78%)
Sep 28, 2022 248.95 256.00 246.91 254.50 700,323 +6.39(+2.57%)
Sep 27, 2022 249.20 251.71 245.25 248.12 934,018 +1.86(+0.75%)
Sep 26, 2022 246.40 251.38 244.82 246.26 688,176 -0.15(-0.06%)
Sep 23, 2022 239.67 246.63 238.43 246.41 1,120,228 +3.63(+1.49%)
Sep 22, 2022 247.97 248.82 241.97 242.78 677,841 -7.17(-2.87%)
Sep 21, 2022 254.86 257.99 249.85 249.95 739,220 -1.97(-0.78%)
Sep 20, 2022 254.13 255.48 249.23 251.92 739,622 -4.67(-1.82%)
Sep 19, 2022 250.34 257.26 249.76 256.59 822,775 +4.22(+1.67%)
Sep 16, 2022 247.25 253.33 242.94 252.37 2,004,658 -2.31(-0.91%)
Sep 15, 2022 258.60 260.58 253.25 254.68 786,135 -3.35(-1.30%)
Sep 14, 2022 260.13 260.15 255.46 258.03 620,170 -0.86(-0.33%)
Sep 13, 2022 265.14 267.62 257.95 258.89 1,095,512 -15.30(-5.58%)
Sep 12, 2022 267.71 276.73 267.45 274.19 816,233 +7.16(+2.68%)
Sep 09, 2022 259.75 267.30 259.75 267.03 760,351 +8.95(+3.47%)
Sep 08, 2022 260.29 260.46 254.14 258.08 1,192,905 -4.17(-1.59%)
Sep 07, 2022 270.65 270.65 257.96 262.25 1,366,269 -7.97(-2.95%)
Sep 06, 2022 272.29 274.95 268.59 270.22 833,701 +0.07(+0.03%)
Sep 02, 2022 278.50 279.16 267.83 270.15 646,943 -5.44(-1.97%)
Sep 01, 2022 267.00 275.82 265.21 275.59 926,622 +6.25(+2.32%)
Aug 31, 2022 276.62 276.62 266.81 269.34 1,106,365 -4.85(-1.77%)
Aug 30, 2022 278.41 279.61 270.76 274.19 922,171 -3.46(-1.25%)
Aug 29, 2022 281.71 282.42 277.13 277.65 628,946 -5.81(-2.05%)
Aug 26, 2022 296.76 300.35 282.98 283.47 824,984 -15.14(-5.07%)
Aug 25, 2022 291.70 298.68 289.38 298.61 615,396 +9.47(+3.27%)
Aug 24, 2022 291.09 292.70 288.27 289.14 591,290 -0.58(-0.20%)
Aug 23, 2022 289.32 292.31 287.95 289.72 482,478 +0.04(+0.01%)
Aug 22, 2022 290.31 292.71 287.73 289.68 807,973 -5.09(-1.73%)
Aug 19, 2022 297.73 298.25 292.81 294.77 673,636 -6.22(-2.07%)
Aug 18, 2022 300.35 304.49 299.80 300.99 513,478 +0.09(+0.03%)
Aug 17, 2022 302.32 303.51 294.14 300.90 958,488 -6.80(-2.21%)
Aug 16, 2022 308.92 311.10 305.95 307.70 523,762 -2.20(-0.71%)
Aug 15, 2022 311.92 313.79 306.95 309.90 700,559 -2.00(-0.64%)
Aug 12, 2022 314.74 316.56 309.24 311.91 729,569 -1.07(-0.34%)
Aug 11, 2022 315.03 321.25 312.38 312.98 858,620 +0.01(+0.00%)
Aug 10, 2022 306.82 314.71 304.32 312.97 896,682 +13.36(+4.46%)
Aug 09, 2022 303.18 305.13 296.99 299.61 875,542 -4.95(-1.63%)
Aug 08, 2022 302.01 307.44 300.83 304.57 758,193 +3.71(+1.23%)
Aug 05, 2022 292.48 301.02 292.03 300.86 656,564 +4.06(+1.37%)
Aug 04, 2022 293.51 296.93 291.01 296.80 534,026 +3.35(+1.14%)
Aug 03, 2022 293.72 295.21 289.86 293.44 733,069 +1.53(+0.52%)
Aug 02, 2022 300.91 300.91 291.64 291.91 1,140,454 -9.56(-3.17%)
Aug 01, 2022 297.71 304.01 296.66 301.47 881,249 +0.28(+0.09%)
Jul 29, 2022 289.21 302.02 288.75 301.19 1,326,525 +10.27(+3.53%)
Jul 28, 2022 274.70 292.27 273.96 290.92 1,182,174 +19.53(+7.20%)
Jul 27, 2022 270.89 272.00 260.59 271.39 1,780,858 +0.38(+0.14%)
Jul 26, 2022 272.48 275.98 267.32 271.01 922,987 -2.43(-0.89%)
Jul 25, 2022 275.69 278.34 270.85 273.44 815,963 -3.38(-1.22%)
Jul 22, 2022 280.34 281.92 275.40 276.83 891,911 -3.20(-1.14%)
Jul 21, 2022 274.87 282.56 273.77 280.02 1,094,446 +5.52(+2.01%)
Jul 20, 2022 268.17 274.87 266.75 274.51 631,148 +5.92(+2.21%)
Jul 19, 2022 262.01 269.81 260.70 268.58 499,347 +9.08(+3.50%)
Jul 18, 2022 255.61 262.06 254.94 259.50 745,625 +6.14(+2.42%)
Jul 15, 2022 252.33 256.84 250.95 253.36 734,448 +4.38(+1.76%)
Jul 14, 2022 244.32 249.88 241.64 248.98 675,280 +1.57(+0.63%)
Jul 13, 2022 252.45 257.38 245.67 247.42 1,022,752 -13.39(-5.13%)
Jul 12, 2022 263.17 269.31 260.20 260.80 964,425 -6.67(-2.49%)
Jul 11, 2022 267.58 269.29 265.90 267.47 583,539 -3.46(-1.28%)
Jul 08, 2022 270.82 273.80 264.84 270.94 674,239 -0.67(-0.24%)
Jul 07, 2022 264.26 272.03 263.49 271.60 805,085 +9.43(+3.60%)
Jul 06, 2022 260.45 264.74 256.56 262.17 591,522 +5.13(+2.00%)
Jul 05, 2022 255.72 257.66 250.47 257.04 718,537 -1.98(-0.76%)
Jul 01, 2022 252.91 259.63 250.07 259.02 817,914 +4.69(+1.85%)
Jun 30, 2022 249.10 257.72 247.21 254.32 985,101 +0.98(+0.39%)
Jun 29, 2022 250.39 254.87 244.00 253.34 714,871 +4.53(+1.82%)
Jun 28, 2022 257.38 262.67 248.11 248.81 701,282 -9.27(-3.59%)
Jun 27, 2022 261.55 263.92 256.52 258.07 880,124 +2.32(+0.91%)
Jun 24, 2022 248.35 260.43 248.09 255.75 1,315,043 +10.02(+4.08%)
Jun 23, 2022 236.04 246.14 233.75 245.73 854,775 +11.83(+5.06%)
Jun 22, 2022 233.51 236.45 232.03 233.90 628,636 -2.63(-1.11%)
Jun 21, 2022 234.69 238.44 233.24 236.53 751,097 +6.20(+2.69%)
Jun 17, 2022 233.50 236.38 229.93 230.33 1,495,877 -2.83(-1.21%)
Jun 16, 2022 234.98 236.85 230.72 233.16 1,030,226 -7.24(-3.01%)
Jun 15, 2022 239.38 245.03 236.48 240.40 705,816 +2.76(+1.16%)
Jun 14, 2022 240.97 244.08 234.77 237.64 782,056 -0.23(-0.10%)
Jun 13, 2022 241.11 243.70 236.20 237.87 1,077,153 -7.42(-3.03%)
Jun 10, 2022 245.60 249.07 241.63 245.29 855,161 -5.05(-2.02%)
Jun 09, 2022 250.52 256.75 249.43 250.34 687,236 -1.60(-0.63%)
Jun 08, 2022 261.97 262.62 250.65 251.94 836,239 -13.06(-4.93%)
Jun 07, 2022 262.92 270.02 257.41 265.00 785,899 -1.99(-0.75%)
Jun 06, 2022 265.62 268.31 258.18 267.00 994,707 +0.85(+0.32%)
Jun 03, 2022 262.87 268.74 260.86 266.14 815,577 +0.70(+0.27%)
Jun 02, 2022 255.46 266.39 255.46 265.44 674,784 +9.98(+3.91%)
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.