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, 2006 8.778 8.910 8.688 8.875 657,365 +0.16(+1.82%)
May 30, 2006 9.244 9.244 8.705 8.717 559,649 -0.50(-5.41%)
May 26, 2006 9.132 9.282 8.985 9.215 800,454 +0.13(+1.46%)
May 25, 2006 9.112 9.158 8.945 9.083 827,031 +0.05(+0.61%)
May 24, 2006 9.100 9.270 8.760 9.028 1,384,945 -0.10(-1.14%)
May 23, 2006 9.515 9.711 9.117 9.132 1,024,430 -0.22(-2.37%)
May 22, 2006 9.195 9.480 9.022 9.354 1,356,380 +0.31(+3.37%)
May 19, 2006 8.858 9.244 8.844 9.048 1,143,943 +0.15(+1.68%)
May 18, 2006 8.870 9.100 8.809 8.899 722,352 +0.07(+0.85%)
May 17, 2006 8.875 8.973 8.510 8.824 774,225 -0.14(-1.51%)
May 16, 2006 9.164 9.164 8.861 8.959 958,592 -0.18(-1.95%)
May 15, 2006 9.161 9.302 8.919 9.138 589,819 -0.07(-0.81%)
May 12, 2006 9.619 9.650 9.213 9.213 789,648 -0.48(-4.91%)
May 11, 2006 9.714 9.760 9.256 9.688 1,534,613 +0.05(+0.48%)
May 10, 2006 9.552 9.835 9.506 9.642 818,471 +0.09(+0.90%)
May 09, 2006 9.639 9.699 9.472 9.555 951,251 -0.08(-0.81%)
May 08, 2006 9.884 9.884 9.622 9.633 1,093,511 -0.19(-1.96%)
May 05, 2006 9.875 10.11 9.774 9.826 1,592,169 +0.07(+0.68%)
May 04, 2006 9.457 9.863 9.382 9.760 1,293,239 +0.40(+4.25%)
May 03, 2006 9.302 9.492 9.259 9.362 910,087 +0.11(+1.21%)
May 02, 2006 9.457 9.457 9.066 9.250 714,858 -0.12(-1.23%)
May 01, 2006 9.351 9.403 9.276 9.365 1,131,598 +0.09(+0.96%)
Apr 28, 2006 9.068 9.411 9.002 9.276 1,230,598 +0.24(+2.65%)
Apr 27, 2006 8.818 9.178 8.576 9.037 1,479,769 +0.32(+3.67%)
Apr 26, 2006 8.729 8.873 8.579 8.717 802,801 -0.01(-0.13%)
Apr 25, 2006 8.438 8.729 8.357 8.729 1,216,730 +0.27(+3.24%)
Apr 24, 2006 8.495 8.510 8.256 8.455 1,519,353 -0.07(-0.81%)
Apr 21, 2006 8.740 8.798 8.426 8.524 1,308,565 -0.19(-2.21%)
Apr 20, 2006 8.242 8.896 8.152 8.717 2,098,446 +0.48(+5.88%)
Apr 19, 2006 8.092 8.354 7.994 8.233 759,735 +0.16(+2.00%)
Apr 18, 2006 7.608 8.109 7.507 8.072 1,480,446 +0.46(+6.10%)
Apr 17, 2006 7.447 7.622 7.389 7.608 1,294,766 +0.11(+1.50%)
Apr 13, 2006 7.432 7.521 7.403 7.496 280,954 +0.01(+0.15%)
Apr 12, 2006 7.455 7.550 7.357 7.484 633,173 +0.03(+0.39%)
Apr 11, 2006 7.691 7.769 7.412 7.455 393,680 -0.25(-3.22%)
Apr 10, 2006 7.850 7.850 7.625 7.703 688,461 -0.14(-1.84%)
Apr 07, 2006 7.882 7.922 7.746 7.847 551,585 -0.03(-0.40%)
Apr 06, 2006 7.807 7.882 7.706 7.879 309,013 +0.04(+0.55%)
Apr 05, 2006 7.766 7.870 7.703 7.836 255,700 +0.11(+1.42%)
Apr 04, 2006 7.752 7.830 7.628 7.726 556,938 +0.05(+0.60%)
Apr 03, 2006 7.801 7.815 7.631 7.680 735,033 -0.08(-1.08%)
Mar 31, 2006 7.706 7.775 7.651 7.764 417,355 +0.09(+1.16%)
Mar 30, 2006 7.867 7.896 7.654 7.674 606,745 -0.15(-1.88%)
Mar 29, 2006 7.784 7.874 7.608 7.821 1,337,974 +0.09(+1.15%)
Mar 28, 2006 7.836 7.876 7.709 7.732 669,692 -0.08(-1.00%)
Mar 27, 2006 7.663 7.853 7.588 7.810 854,438 +0.17(+2.26%)
Mar 24, 2006 7.331 7.654 7.317 7.637 1,153,697 +0.33(+4.53%)
Mar 23, 2006 7.254 7.340 7.092 7.305 3,137,071 -0.01(-0.20%)
Mar 22, 2006 7.426 7.487 7.282 7.320 1,330,226 -0.12(-1.55%)
Mar 21, 2006 7.519 7.524 7.418 7.435 527,164 -0.08(-1.04%)
Mar 20, 2006 7.484 7.545 7.418 7.513 805,231 +0.05(+0.62%)
Mar 17, 2006 7.530 7.530 7.369 7.467 1,563,578 -0.06(-0.84%)
Mar 16, 2006 7.516 7.660 7.467 7.530 1,746,349 +0.05(+0.73%)
Mar 15, 2006 7.450 7.484 7.360 7.475 911,236 +0.06(+0.78%)
Mar 14, 2006 7.323 7.426 7.170 7.418 676,377 +0.06(+0.86%)
Mar 13, 2006 7.395 7.504 7.231 7.354 1,398,397 -0.01(-0.20%)
Mar 10, 2006 7.303 7.418 7.245 7.369 523,985 +0.09(+1.27%)
Mar 09, 2006 7.282 7.461 7.167 7.277 809,188 +0.04(+0.52%)
Mar 08, 2006 7.450 7.478 7.118 7.239 844,839 -0.25(-3.38%)
Mar 07, 2006 7.674 7.712 7.403 7.493 1,572,007 -0.26(-3.31%)
Mar 06, 2006 7.784 7.789 7.663 7.749 672,024 -0.02(-0.30%)
Mar 03, 2006 7.709 7.861 7.663 7.772 859,121 +0.04(+0.56%)
Mar 02, 2006 7.743 7.766 7.666 7.729 748,280 -0.03(-0.37%)
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.