Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

178.48 +3.59 (+2.05%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,210,163 -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%)
May 01, 2024 179.98 185.91 178.92 182.21 2,271,283 +0.78(+0.43%)
Apr 30, 2024 183.20 184.42 180.54 181.44 1,825,444 -2.53(-1.37%)
Apr 29, 2024 183.09 186.70 180.44 183.96 2,376,221 +1.82(+1.00%)
Apr 26, 2024 183.98 191.20 181.03 182.14 3,479,049 -14.22(-7.24%)
Apr 25, 2024 196.46 198.48 192.01 196.36 2,609,005 +1.60(+0.82%)
Apr 24, 2024 207.69 216.61 188.71 194.76 4,486,141 -24.18(-11.05%)
Apr 23, 2024 210.67 219.98 210.67 218.95 1,440,142 +7.68(+3.63%)
Apr 22, 2024 213.43 214.72 208.29 211.27 1,054,398 -0.23(-0.11%)
Apr 19, 2024 209.55 212.53 208.50 211.50 1,542,340 +3.99(+1.92%)
Apr 18, 2024 212.97 213.31 207.36 207.51 1,073,559 -2.99(-1.42%)
Apr 17, 2024 212.00 217.61 206.81 210.49 2,484,537 -9.66(-4.39%)
Apr 16, 2024 219.62 221.13 217.85 220.15 1,483,014 +0.53(+0.24%)
Apr 15, 2024 224.42 225.44 218.46 219.62 1,104,169 -1.18(-0.53%)
Apr 12, 2024 216.38 221.29 216.38 220.80 1,615,179 +1.34(+0.61%)
Apr 11, 2024 214.43 220.61 213.22 219.46 857,565 +4.74(+2.21%)
Apr 10, 2024 218.17 218.87 213.70 214.72 975,583 -7.47(-3.36%)
Apr 09, 2024 224.35 224.37 215.88 222.18 887,473 -2.17(-0.97%)
Apr 08, 2024 225.43 227.46 224.16 224.35 750,850 +0.12(+0.05%)
Apr 05, 2024 220.14 224.65 219.31 224.23 741,860 +6.50(+2.99%)
Apr 04, 2024 221.05 224.46 216.25 217.73 895,646 -1.78(-0.81%)
Apr 03, 2024 216.25 221.79 216.25 219.51 1,018,888 +3.27(+1.51%)
Apr 02, 2024 216.30 217.15 213.58 216.24 934,275 -1.55(-0.71%)
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.