Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

206.26 +11.64 (+5.98%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 197.14 200.56 182.86 194.62 3,329,020 +0.77(+0.40%)
Jul 23, 2024 193.85 196.15 192.66 193.85 1,825,976 -1.46(-0.75%)
Jul 22, 2024 197.59 199.29 192.88 195.31 1,341,242 -0.16(-0.08%)
Jul 19, 2024 195.73 197.38 193.60 195.47 1,228,437 +0.01(+0.01%)
Jul 18, 2024 198.68 200.04 193.89 195.46 1,581,337 -3.22(-1.62%)
Jul 17, 2024 202.06 204.35 198.67 198.68 2,325,144 -5.16(-2.53%)
Jul 16, 2024 195.77 204.12 195.77 203.84 2,009,668 +8.59(+4.40%)
Jul 15, 2024 190.36 197.77 190.00 195.25 2,008,849 +5.03(+2.64%)
Jul 12, 2024 187.46 193.57 187.46 190.22 1,876,687 +3.46(+1.85%)
Jul 11, 2024 183.17 187.70 182.64 186.76 1,569,948 +4.64(+2.55%)
Jul 10, 2024 179.03 182.32 177.84 182.12 1,376,770 +3.71(+2.08%)
Jul 09, 2024 181.32 181.50 177.42 178.41 1,188,749 -2.65(-1.46%)
Jul 08, 2024 182.17 183.10 177.99 181.06 1,596,009 -1.71(-0.94%)
Jul 05, 2024 182.05 183.68 180.87 182.77 1,195,391 +0.90(+0.49%)
Jul 03, 2024 182.86 184.21 181.26 181.87 919,780 -0.30(-0.16%)
Jul 02, 2024 179.06 182.69 178.30 182.17 2,515,151 +3.47(+1.94%)
Jul 01, 2024 176.16 180.59 175.65 178.70 1,862,945 +2.10(+1.19%)
Jun 28, 2024 176.00 178.42 174.97 176.60 3,118,742 +2.23(+1.28%)
Jun 27, 2024 175.92 177.20 173.65 174.37 1,150,716 -1.67(-0.95%)
Jun 26, 2024 175.61 178.62 174.98 176.04 1,455,964 +1.19(+0.68%)
Jun 25, 2024 173.77 175.72 172.45 174.85 1,251,429 -1.22(-0.69%)
Jun 24, 2024 174.89 178.84 174.05 176.07 1,524,354 +1.18(+0.67%)
Jun 21, 2024 175.88 176.48 173.11 174.89 2,178,716 +0.24(+0.14%)
Jun 20, 2024 174.22 176.81 173.31 174.65 1,689,031 +1.35(+0.78%)
Jun 18, 2024 173.93 174.69 172.02 173.30 1,516,548 -0.62(-0.36%)
Jun 17, 2024 171.48 174.11 170.93 173.92 1,664,577 +1.18(+0.68%)
Jun 14, 2024 171.55 173.12 166.83 172.74 2,149,027 -0.17(-0.10%)
Jun 13, 2024 173.62 173.68 169.82 172.91 1,121,632 -1.88(-1.08%)
Jun 12, 2024 174.76 178.35 173.89 174.79 1,467,462 +0.88(+0.51%)
Jun 11, 2024 170.01 174.13 168.78 173.91 1,809,559 +2.79(+1.63%)
Jun 10, 2024 167.71 171.97 167.22 171.12 1,842,128 +2.59(+1.54%)
Jun 07, 2024 168.16 170.25 165.89 168.53 1,503,136 -1.31(-0.77%)
Jun 06, 2024 171.12 171.29 165.49 169.84 2,684,050 -5.86(-3.34%)
Jun 05, 2024 172.67 177.58 172.67 175.70 1,571,669 +3.82(+2.22%)
Jun 04, 2024 176.83 181.72 171.70 171.88 2,966,472 +2.81(+1.66%)
Jun 03, 2024 176.26 177.72 168.00 169.07 2,444,098 -5.91(-3.38%)
May 31, 2024 172.74 175.15 171.73 174.99 2,660,751 +2.21(+1.28%)
May 30, 2024 170.65 173.82 170.31 172.78 1,656,924 +1.74(+1.02%)
May 29, 2024 170.96 172.84 170.30 171.04 2,288,768 -2.01(-1.16%)
May 28, 2024 171.69 173.49 170.08 173.05 2,527,411 +0.25(+0.14%)
May 24, 2024 172.07 173.70 170.70 172.80 1,855,143 +1.49(+0.87%)
May 23, 2024 172.23 172.23 169.50 171.31 1,998,264 -0.92(-0.53%)
May 22, 2024 174.74 175.52 171.99 172.23 2,961,918 -2.97(-1.69%)
May 21, 2024 178.58 178.90 174.45 175.19 2,670,939 -3.50(-1.96%)
May 20, 2024 182.72 182.72 178.42 178.70 1,460,677 -4.09(-2.24%)
May 17, 2024 181.90 184.65 180.92 182.79 2,178,520 +0.90(+0.49%)
May 16, 2024 183.02 184.04 180.60 181.90 1,927,732 -1.75(-0.95%)
May 15, 2024 183.59 185.47 182.09 183.64 2,410,348 +1.98(+1.09%)
May 14, 2024 184.07 185.68 180.15 181.66 2,209,654 -0.08(-0.04%)
May 13, 2024 185.02 185.63 181.59 181.75 1,524,799 -3.02(-1.63%)
May 10, 2024 183.13 186.37 183.13 184.76 1,114,078 +1.88(+1.03%)
May 09, 2024 181.72 187.08 181.65 182.88 1,646,367 +1.46(+0.80%)
May 08, 2024 185.72 186.50 181.41 181.43 1,210,218 -3.09(-1.67%)
May 07, 2024 181.30 185.32 180.92 184.51 1,751,934 +4.60(+2.56%)
May 06, 2024 185.04 185.49 179.50 179.91 2,072,369 -4.87(-2.64%)
May 03, 2024 184.77 189.31 184.05 184.78 1,642,777 +1.66(+0.90%)
May 02, 2024 183.97 184.98 181.51 183.12 1,454,488 +0.91(+0.50%)
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.