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, 2022 258.32 260.04 251.47 256.27 2,106,345 -5.56(-2.12%)
May 27, 2022 259.99 264.01 259.33 261.83 934,391 +3.15(+1.22%)
May 26, 2022 250.43 260.83 250.43 258.68 765,683 +9.52(+3.82%)
May 25, 2022 241.76 251.09 241.49 249.16 839,792 +4.84(+1.98%)
May 24, 2022 245.65 245.92 238.91 244.32 776,221 -3.55(-1.43%)
May 23, 2022 243.04 248.92 241.12 247.87 1,029,751 +6.82(+2.83%)
May 20, 2022 239.05 242.20 231.87 241.05 1,080,680 +4.67(+1.98%)
May 19, 2022 232.43 243.11 229.28 236.38 1,517,487 +1.98(+0.85%)
May 18, 2022 263.66 264.08 232.75 234.40 1,868,601 -34.94(-12.97%)
May 17, 2022 264.49 269.69 262.06 269.34 631,707 +9.16(+3.52%)
May 16, 2022 269.02 269.39 259.53 260.18 770,103 -10.55(-3.90%)
May 13, 2022 269.24 275.73 268.11 270.73 841,551 +3.44(+1.29%)
May 12, 2022 266.01 270.95 259.09 267.29 1,144,902 -1.17(-0.44%)
May 11, 2022 270.09 276.29 266.53 268.46 760,188 -3.30(-1.21%)
May 10, 2022 273.81 276.46 264.01 271.76 1,041,807 +2.93(+1.09%)
May 09, 2022 273.39 275.47 267.33 268.82 1,061,646 -9.06(-3.26%)
May 06, 2022 279.17 281.55 268.72 277.88 819,492 -2.93(-1.04%)
May 05, 2022 282.65 285.03 274.86 280.82 1,017,947 -7.65(-2.65%)
May 04, 2022 278.67 291.04 278.67 288.47 840,001 +9.40(+3.37%)
May 03, 2022 278.43 281.67 274.65 279.07 696,676 +1.49(+0.54%)
May 02, 2022 278.08 282.95 270.98 277.59 937,664 -0.08(-0.03%)
Apr 29, 2022 285.67 291.18 276.75 277.67 1,106,161 -12.03(-4.15%)
Apr 28, 2022 276.69 291.86 272.49 289.70 1,502,173 +20.09(+7.45%)
Apr 27, 2022 272.83 278.73 261.23 269.61 2,072,634 -0.12(-0.04%)
Apr 26, 2022 274.60 278.77 269.70 269.73 1,404,649 -7.64(-2.76%)
Apr 25, 2022 265.64 277.67 265.64 277.37 1,333,376 +10.70(+4.01%)
Apr 22, 2022 271.83 272.83 266.21 266.67 779,070 -6.00(-2.20%)
Apr 21, 2022 275.64 282.09 271.45 272.67 1,107,191 -1.80(-0.66%)
Apr 20, 2022 273.70 278.49 272.20 274.48 1,326,222 +3.05(+1.12%)
Apr 19, 2022 263.80 272.74 262.68 271.42 1,335,345 +8.36(+3.18%)
Apr 18, 2022 261.04 265.05 259.01 263.07 949,026 +0.63(+0.24%)
Apr 14, 2022 263.13 266.08 260.16 262.43 1,602,720 -1.81(-0.69%)
Apr 13, 2022 258.40 265.71 258.25 264.25 1,230,772 +6.52(+2.53%)
Apr 12, 2022 257.55 262.69 254.76 257.72 1,176,113 +1.88(+0.74%)
Apr 11, 2022 256.64 260.40 255.07 255.84 952,261 -1.79(-0.70%)
Apr 08, 2022 260.33 260.33 255.07 257.63 1,807,016 -4.04(-1.55%)
Apr 07, 2022 259.49 263.34 254.95 261.68 991,745 +1.42(+0.54%)
Apr 06, 2022 263.45 266.62 256.53 260.26 1,388,820 -6.70(-2.51%)
Apr 05, 2022 274.56 279.16 264.62 266.96 2,222,300 -8.32(-3.02%)
Apr 04, 2022 275.63 278.40 270.17 275.28 1,448,926 -0.78(-0.28%)
Apr 01, 2022 296.75 297.70 274.32 276.06 1,973,727 -20.00(-6.76%)
Mar 31, 2022 310.53 314.84 295.67 296.06 1,157,855 -12.53(-4.06%)
Mar 30, 2022 315.10 316.06 306.20 308.59 625,104 -8.75(-2.76%)
Mar 29, 2022 315.31 317.77 309.27 317.35 761,783 +4.18(+1.34%)
Mar 28, 2022 311.85 316.42 306.65 313.16 670,712 +2.15(+0.69%)
Mar 25, 2022 314.05 315.34 302.54 311.01 643,956 -2.88(-0.92%)
Mar 24, 2022 313.60 315.40 310.99 313.90 389,034 +1.96(+0.63%)
Mar 23, 2022 318.03 318.14 310.67 311.93 453,432 -8.16(-2.55%)
Mar 22, 2022 317.91 322.38 315.72 320.09 483,130 +3.10(+0.98%)
Mar 21, 2022 322.18 324.13 312.27 316.99 660,758 -8.44(-2.59%)
Mar 18, 2022 320.34 326.15 314.56 325.43 968,141 +5.47(+1.71%)
Mar 17, 2022 319.08 320.40 314.17 319.95 471,743 -0.61(-0.19%)
Mar 16, 2022 308.19 320.59 308.19 320.57 746,878 +14.30(+4.67%)
Mar 15, 2022 299.04 307.60 295.06 306.26 906,762 +10.32(+3.49%)
Mar 14, 2022 304.15 304.77 293.53 295.95 702,473 -7.75(-2.55%)
Mar 11, 2022 311.11 314.75 302.44 303.70 625,191 -3.33(-1.08%)
Mar 10, 2022 300.27 308.69 298.18 307.03 592,743 +2.85(+0.94%)
Mar 09, 2022 303.83 306.43 297.33 304.18 888,480 +7.45(+2.51%)
Mar 08, 2022 297.37 305.19 293.64 296.73 910,294 -2.64(-0.88%)
Mar 07, 2022 315.46 316.67 298.66 299.37 938,061 -16.16(-5.12%)
Mar 04, 2022 322.76 325.49 314.60 315.52 686,438 -6.09(-1.89%)
Mar 03, 2022 315.44 324.31 315.44 321.61 981,348 +6.42(+2.04%)
Mar 02, 2022 309.62 317.54 307.85 315.19 735,110 +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.