Stock Quote

Old Dominion Freight Line Inc (NQ: ODFL )

293.99 -3.04 (-1.02%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 294.81 297.58 293.72 293.99 227,121 -3.04(-1.02%)
Nov 23, 2022 296.23 300.52 292.71 297.03 593,275 +1.13(+0.38%)
Nov 22, 2022 301.70 301.70 294.26 295.90 856,379 -2.70(-0.90%)
Nov 21, 2022 298.32 300.40 295.98 298.60 501,727 +0.26(+0.09%)
Nov 18, 2022 302.76 303.89 294.12 298.34 966,573 -0.43(-0.14%)
Nov 17, 2022 301.00 301.00 291.67 298.77 1,050,709 -8.40(-2.73%)
Nov 16, 2022 315.54 315.79 306.61 307.17 752,877 -10.92(-3.43%)
Nov 15, 2022 320.32 323.33 315.00 318.09 887,066 +3.82(+1.22%)
Nov 14, 2022 311.52 321.19 310.83 314.27 920,815 +0.16(+0.05%)
Nov 11, 2022 310.31 319.00 307.96 314.11 1,266,642 +8.48(+2.77%)
Nov 10, 2022 300.29 306.25 296.31 305.63 1,440,414 +23.77(+8.43%)
Nov 09, 2022 286.13 291.43 280.78 281.86 900,875 -8.20(-2.83%)
Nov 08, 2022 284.69 291.54 282.21 290.06 1,428,511 +8.08(+2.87%)
Nov 07, 2022 274.05 284.01 273.12 281.98 835,717 +10.07(+3.70%)
Nov 04, 2022 266.30 272.02 264.67 271.91 734,470 +8.88(+3.38%)
Nov 03, 2022 256.32 265.65 252.62 263.03 832,851 +2.64(+1.01%)
Nov 02, 2022 271.20 274.49 259.87 260.39 1,060,426 -12.48(-4.57%)
Nov 01, 2022 277.30 281.59 269.29 272.87 1,100,008 -1.73(-0.63%)
Oct 31, 2022 267.53 277.80 264.01 274.60 879,243 +4.00(+1.48%)
Oct 28, 2022 266.27 271.81 262.86 270.60 676,123 +6.19(+2.34%)
Oct 27, 2022 272.36 276.74 261.21 264.41 1,232,994 -10.09(-3.68%)
Oct 26, 2022 286.64 286.64 263.51 274.50 1,594,781 +0.47(+0.17%)
Oct 25, 2022 269.39 278.07 269.29 274.03 1,071,557 +4.81(+1.79%)
Oct 24, 2022 262.63 270.91 260.45 269.22 849,632 +8.79(+3.38%)
Oct 21, 2022 257.49 260.78 253.27 260.43 1,211,249 +2.78(+1.08%)
Oct 20, 2022 259.50 265.08 250.38 257.65 1,107,885 -3.11(-1.19%)
Oct 19, 2022 266.75 267.62 258.73 260.76 792,580 -7.87(-2.93%)
Oct 18, 2022 273.83 277.44 266.43 268.63 855,359 +1.52(+0.57%)
Oct 17, 2022 266.81 271.67 266.38 267.11 961,330 +7.57(+2.92%)
Oct 14, 2022 272.83 274.17 259.19 259.54 804,224 -9.01(-3.36%)
Oct 13, 2022 263.34 273.39 256.81 268.55 1,624,665 -6.10(-2.22%)
Oct 12, 2022 270.49 275.91 266.08 274.65 1,020,016 +6.89(+2.57%)
Oct 11, 2022 264.75 271.40 264.19 267.76 1,373,374 -0.09(-0.03%)
Oct 10, 2022 262.33 269.07 258.82 267.85 1,302,900 +7.81(+3.00%)
Oct 07, 2022 271.11 272.38 259.14 260.04 1,153,842 -17.14(-6.18%)
Oct 06, 2022 271.70 278.93 270.75 277.18 962,400 +4.69(+1.72%)
Oct 05, 2022 263.12 275.60 263.12 272.49 770,490 -0.67(-0.25%)
Oct 04, 2022 268.60 273.96 266.62 273.16 1,386,700 +11.29(+4.31%)
Oct 03, 2022 251.06 263.48 251.06 261.87 1,015,334 +13.10(+5.27%)
Sep 30, 2022 254.60 256.98 248.52 248.77 795,679 -5.41(-2.13%)
Sep 29, 2022 252.93 255.31 251.87 254.18 675,833 -2.00(-0.78%)
Sep 28, 2022 250.59 257.69 248.54 256.18 695,741 +6.43(+2.57%)
Sep 27, 2022 250.84 253.37 246.86 249.75 927,907 +1.87(+0.75%)
Sep 26, 2022 248.02 253.04 246.43 247.88 683,674 -0.15(-0.06%)
Sep 23, 2022 241.25 248.25 240.00 248.03 1,112,899 +3.65(+1.49%)
Sep 22, 2022 249.60 250.46 243.56 244.38 673,407 -7.22(-2.87%)
Sep 21, 2022 256.54 259.69 251.50 251.60 734,384 -1.98(-0.78%)
Sep 20, 2022 255.80 257.16 250.87 253.58 734,783 -4.70(-1.82%)
Sep 19, 2022 251.99 258.95 251.41 258.28 817,392 +4.25(+1.67%)
Sep 16, 2022 248.88 255.00 244.54 254.03 1,991,543 -2.33(-0.91%)
Sep 15, 2022 260.30 262.30 254.92 256.36 780,992 -3.37(-1.30%)
Sep 14, 2022 261.84 261.86 257.14 259.73 616,113 -0.87(-0.33%)
Sep 13, 2022 266.89 269.39 259.65 260.60 1,088,345 -15.40(-5.58%)
Sep 12, 2022 269.47 278.55 269.21 276.00 810,893 +7.21(+2.68%)
Sep 09, 2022 261.46 269.06 261.46 268.79 755,377 +9.01(+3.47%)
Sep 08, 2022 262.00 262.18 255.81 259.78 1,185,101 -4.20(-1.59%)
Sep 07, 2022 272.43 272.43 259.65 263.98 1,357,330 -8.02(-2.95%)
Sep 06, 2022 274.08 276.76 270.36 272.00 828,247 +0.07(+0.03%)
Sep 02, 2022 280.33 281.00 269.59 271.93 642,710 -5.47(-1.97%)
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.