Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Dominion Freight Line Inc (NQ: ODFL )

168.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 378.98 381.50 372.68 375.28 590,051 -2.47(-0.65%)
Oct 30, 2023 373.89 378.48 364.74 377.75 803,175 +10.64(+2.90%)
Oct 27, 2023 373.66 382.85 362.28 367.11 939,268 -1.32(-0.36%)
Oct 26, 2023 367.93 373.46 359.99 368.44 1,234,507 -1.22(-0.33%)
Oct 25, 2023 389.07 395.95 355.69 369.65 1,550,486 -14.84(-3.86%)
Oct 24, 2023 387.31 390.74 378.68 384.49 970,763 -1.75(-0.45%)
Oct 23, 2023 391.17 394.05 385.83 386.24 648,201 -5.35(-1.37%)
Oct 20, 2023 397.91 402.77 385.26 391.59 704,809 -3.41(-0.86%)
Oct 19, 2023 404.56 405.97 393.06 395.00 689,587 -5.39(-1.35%)
Oct 18, 2023 411.71 413.79 400.00 400.39 703,127 -15.22(-3.66%)
Oct 17, 2023 412.93 419.15 409.86 415.61 411,543 +4.70(+1.14%)
Oct 16, 2023 408.10 422.54 410.28 410.91 643,984 +7.31(+1.81%)
Oct 13, 2023 424.61 426.43 400.97 403.60 596,061 -18.92(-4.48%)
Oct 12, 2023 426.47 426.62 418.28 422.52 333,360 -1.68(-0.40%)
Oct 11, 2023 422.96 425.42 420.19 424.20 380,192 +0.65(+0.15%)
Oct 10, 2023 420.62 428.13 419.63 423.55 413,455 +2.93(+0.70%)
Oct 09, 2023 407.34 421.88 406.03 420.62 455,869 +8.71(+2.11%)
Oct 06, 2023 399.86 413.94 399.75 411.92 603,465 +10.11(+2.52%)
Oct 05, 2023 403.68 406.43 397.41 401.80 502,459 +0.12(+0.03%)
Oct 04, 2023 401.51 403.48 397.55 401.68 651,693 +3.28(+0.82%)
Oct 03, 2023 398.64 407.44 395.49 398.41 524,566 -3.31(-0.82%)
Oct 02, 2023 404.91 406.38 396.39 401.71 602,370 -5.93(-1.45%)
Sep 29, 2023 408.50 413.22 405.73 407.64 761,744 +3.08(+0.76%)
Sep 28, 2023 397.75 407.58 395.21 404.56 753,345 +6.14(+1.54%)
Sep 27, 2023 401.67 403.56 395.47 398.43 623,398 +0.88(+0.22%)
Sep 26, 2023 404.64 404.64 396.33 397.55 339,182 -9.47(-2.33%)
Sep 25, 2023 399.19 408.39 405.51 407.01 340,613 +7.82(+1.96%)
Sep 22, 2023 398.67 406.38 397.93 399.19 421,507 +0.53(+0.13%)
Sep 21, 2023 404.11 405.18 395.73 398.67 556,842 -7.72(-1.90%)
Sep 20, 2023 408.08 411.57 406.07 406.39 441,799 +1.60(+0.39%)
Sep 19, 2023 406.68 408.30 399.80 404.79 524,703 -3.55(-0.87%)
Sep 18, 2023 406.49 411.46 405.51 408.34 522,737 +0.24(+0.06%)
Sep 15, 2023 405.90 408.45 398.58 408.10 1,633,297 +2.61(+0.64%)
Sep 14, 2023 417.77 419.92 402.24 405.49 931,739 -8.73(-2.11%)
Sep 13, 2023 420.38 424.88 413.31 414.22 786,156 -6.09(-1.45%)
Sep 12, 2023 420.67 426.92 419.19 420.31 523,269 -4.18(-0.98%)
Sep 11, 2023 422.73 425.81 418.99 424.48 487,443 +4.77(+1.14%)
Sep 08, 2023 429.14 431.20 419.18 419.71 569,497 -11.46(-2.66%)
Sep 07, 2023 425.41 435.48 420.42 431.17 955,762 +8.86(+2.10%)
Sep 06, 2023 421.84 429.87 418.79 422.31 519,977 +0.42(+0.10%)
Sep 05, 2023 430.79 431.94 416.81 421.89 694,306 -11.99(-2.76%)
Sep 01, 2023 431.61 436.05 426.62 433.88 513,423 +8.46(+1.99%)
Aug 31, 2023 424.27 428.04 420.74 425.41 850,936 -2.93(-0.68%)
Aug 30, 2023 425.84 430.42 424.64 428.34 522,373 +2.50(+0.59%)
Aug 29, 2023 412.87 427.44 411.88 425.84 629,793 +11.36(+2.74%)
Aug 28, 2023 411.06 418.28 409.06 414.49 529,199 +7.32(+1.80%)
Aug 25, 2023 408.83 410.62 400.69 407.17 391,068 +0.34(+0.08%)
Aug 24, 2023 410.43 413.43 406.62 406.83 572,419 -3.93(-0.96%)
Aug 23, 2023 403.88 411.52 399.63 410.76 591,179 +7.62(+1.89%)
Aug 22, 2023 400.72 404.28 398.01 403.15 715,925 +1.88(+0.47%)
Aug 21, 2023 395.13 407.70 395.11 401.26 727,757 +9.58(+2.44%)
Aug 18, 2023 388.83 393.81 386.47 391.69 874,108 -0.68(-0.17%)
Aug 17, 2023 401.20 408.16 391.81 392.37 735,090 -12.87(-3.18%)
Aug 16, 2023 410.20 422.40 403.44 405.24 720,087 -2.53(-0.62%)
Aug 15, 2023 413.10 416.07 406.85 407.77 560,889 -6.32(-1.53%)
Aug 14, 2023 408.58 416.68 405.10 414.09 592,726 +5.19(+1.27%)
Aug 11, 2023 401.77 410.57 401.77 408.90 580,582 +4.81(+1.19%)
Aug 10, 2023 401.24 407.77 398.78 404.09 469,915 +4.49(+1.12%)
Aug 09, 2023 404.60 406.72 398.23 399.60 684,543 -7.62(-1.87%)
Aug 08, 2023 404.17 407.80 400.83 407.23 503,427 -0.26(-0.06%)
Aug 07, 2023 408.71 415.50 400.04 407.49 630,303 +2.24(+0.55%)
Aug 04, 2023 406.99 415.87 401.65 405.25 801,139 -5.90(-1.44%)
Aug 03, 2023 405.08 415.50 404.36 411.15 882,175 +4.44(+1.09%)
Aug 02, 2023 405.62 412.08 404.58 406.71 707,736 -4.03(-0.98%)
Aug 01, 2023 417.57 418.74 397.52 410.74 1,095,825 -6.83(-1.64%)
Jul 31, 2023 425.05 427.28 413.19 417.57 745,382 -8.06(-1.89%)
Jul 28, 2023 418.12 426.84 412.40 425.63 1,045,862 +15.38(+3.75%)
Jul 27, 2023 422.51 422.51 407.03 410.24 996,327 -8.58(-2.05%)
Jul 26, 2023 404.13 421.40 399.36 418.82 1,330,087 +25.26(+6.42%)
Jul 25, 2023 388.89 397.34 387.65 393.56 878,873 +5.88(+1.52%)
Jul 24, 2023 378.86 388.95 374.81 387.68 906,081 -5.01(-1.28%)
Jul 21, 2023 394.26 402.48 390.37 392.69 2,335,750 -3.85(-0.97%)
Jul 20, 2023 394.01 404.43 391.56 396.54 1,296,563 +3.14(+0.80%)
Jul 19, 2023 393.25 397.54 390.04 393.39 1,209,096 +1.00(+0.25%)
Jul 18, 2023 398.17 409.68 391.80 392.40 1,578,524 +10.87(+2.85%)
Jul 17, 2023 372.92 384.14 372.03 381.53 873,077 +5.49(+1.46%)
Jul 14, 2023 374.82 377.43 374.12 376.04 522,950 +0.43(+0.11%)
Jul 13, 2023 377.70 377.91 371.82 375.61 705,342 +1.57(+0.42%)
Jul 12, 2023 379.50 380.00 369.44 374.04 718,827 -2.14(-0.57%)
Jul 11, 2023 372.69 377.38 370.26 376.18 911,741 +3.15(+0.84%)
Jul 10, 2023 370.16 375.99 366.13 373.04 681,241 +4.79(+1.30%)
Jul 07, 2023 367.71 376.85 367.27 368.25 951,339 +3.86(+1.06%)
Jul 06, 2023 361.73 365.98 360.26 364.38 664,030 -1.66(-0.45%)
Jul 05, 2023 361.58 370.30 360.84 366.05 720,473 -0.14(-0.04%)
Jul 03, 2023 366.10 368.12 362.41 366.19 420,475 -1.87(-0.51%)
Jun 30, 2023 375.35 375.57 361.25 368.06 1,146,194 -5.97(-1.60%)
Jun 29, 2023 369.79 375.01 366.55 374.03 918,218 +5.44(+1.47%)
Jun 28, 2023 358.70 371.35 358.69 368.60 1,343,419 +10.97(+3.07%)
Jun 27, 2023 336.17 358.14 335.32 357.63 1,579,082 +24.62(+7.39%)
Jun 26, 2023 325.13 335.67 325.11 333.01 764,594 +7.87(+2.42%)
Jun 23, 2023 326.25 331.16 324.79 325.13 872,508 -4.26(-1.29%)
Jun 22, 2023 325.23 333.37 324.05 329.40 783,625 +4.24(+1.30%)
Jun 21, 2023 316.39 326.17 315.74 325.15 874,786 +6.01(+1.88%)
Jun 20, 2023 322.67 324.35 317.68 319.14 582,341 -4.83(-1.49%)
Jun 16, 2023 332.22 334.25 323.67 323.97 1,339,462 -2.92(-0.89%)
Jun 15, 2023 318.95 327.99 318.20 326.89 796,767 +17.07(+5.51%)
May 08, 2023 316.84 318.51 308.34 309.82 703,497 -5.30(-1.68%)
May 05, 2023 311.68 317.26 310.99 315.12 600,962 +4.70(+1.52%)
May 04, 2023 316.30 318.82 309.88 310.41 776,070 -8.38(-2.63%)
May 03, 2023 315.38 325.18 314.80 318.79 751,501 +5.07(+1.62%)
May 02, 2023 315.88 317.15 307.87 313.72 641,241 -2.16(-0.68%)
May 01, 2023 318.58 319.87 313.88 315.88 813,898 -2.63(-0.83%)
Apr 28, 2023 315.75 322.43 311.82 318.51 1,117,012 +7.14(+2.29%)
Apr 27, 2023 303.39 314.12 301.45 311.38 1,084,892 +7.64(+2.52%)
Apr 26, 2023 317.46 323.73 296.67 303.73 2,503,730 -33.65(-9.97%)
Apr 25, 2023 345.45 346.15 336.64 337.38 750,116 -14.98(-4.25%)
Apr 24, 2023 347.25 354.61 346.14 352.37 772,807 +5.56(+1.60%)
Apr 21, 2023 344.84 351.25 344.33 346.81 710,183 +1.95(+0.57%)
Apr 20, 2023 341.12 348.94 340.00 344.86 627,078 +0.87(+0.25%)
Apr 19, 2023 339.50 344.74 339.02 343.99 441,634 +2.60(+0.76%)
Apr 18, 2023 340.00 348.34 338.74 341.39 574,817 +2.56(+0.76%)
Apr 17, 2023 339.34 339.73 334.21 338.82 400,426 +2.14(+0.63%)
Apr 14, 2023 328.98 338.62 328.98 336.69 548,497 +5.87(+1.77%)
Apr 13, 2023 339.38 339.38 325.15 330.82 813,282 -7.25(-2.14%)
Apr 12, 2023 340.95 343.62 335.96 338.07 487,752 +0.07(+0.02%)
Apr 11, 2023 334.50 339.50 333.61 338.00 533,080 +5.17(+1.55%)
Apr 10, 2023 321.36 333.19 319.52 332.83 576,806 +8.97(+2.77%)
Apr 06, 2023 322.15 327.10 318.92 323.86 491,885 +0.80(+0.25%)
Apr 05, 2023 324.32 325.07 318.89 323.07 725,814 -3.79(-1.16%)
Apr 04, 2023 332.80 333.69 324.96 326.86 703,737 -5.40(-1.62%)
Apr 03, 2023 336.73 338.90 326.22 332.25 705,678 -6.59(-1.95%)
Mar 31, 2023 332.83 339.34 329.87 338.85 774,353 +7.19(+2.17%)
Mar 30, 2023 332.82 333.53 330.23 331.66 483,929 +2.22(+0.67%)
Mar 29, 2023 333.89 334.44 327.72 329.44 518,486 -0.65(-0.20%)
Mar 28, 2023 330.94 334.56 328.32 330.09 397,878 -2.45(-0.74%)
Mar 27, 2023 330.15 334.67 328.93 332.53 667,908 +4.96(+1.51%)
Mar 24, 2023 324.37 328.35 318.98 327.57 655,788 +0.00(+0.00%)
Mar 23, 2023 329.89 337.10 326.13 327.57 642,666 -1.31(-0.40%)
Mar 22, 2023 332.32 337.85 328.77 328.88 611,215 -5.30(-1.59%)
Mar 21, 2023 336.87 339.88 332.89 334.18 519,241 +2.70(+0.82%)
Mar 20, 2023 329.89 333.70 324.47 331.48 655,237 +1.86(+0.56%)
Mar 17, 2023 335.04 337.40 328.12 329.62 1,265,211 -5.91(-1.76%)
Mar 16, 2023 327.88 337.99 327.07 335.53 812,785 +5.01(+1.52%)
Mar 15, 2023 328.06 331.32 323.29 330.52 608,029 -1.11(-0.34%)
Mar 14, 2023 332.17 339.84 324.08 331.64 840,685 +4.34(+1.33%)
Mar 13, 2023 328.10 332.34 321.45 327.29 1,133,241 -7.10(-2.12%)
Mar 10, 2023 340.96 343.28 331.66 334.40 646,906 -6.57(-1.93%)
Mar 09, 2023 351.13 352.32 340.51 340.96 576,518 -7.43(-2.13%)
Mar 08, 2023 347.60 349.88 343.18 348.39 517,917 +0.64(+0.18%)
Mar 07, 2023 350.79 352.57 346.36 347.75 597,854 -3.13(-0.89%)
Mar 06, 2023 351.17 356.42 349.88 350.88 715,602 -2.10(-0.59%)
Mar 03, 2023 352.23 355.65 347.64 352.98 1,032,383 +0.29(+0.08%)
Mar 02, 2023 334.30 355.06 333.31 352.69 996,703 +16.06(+4.77%)
Mar 01, 2023 337.62 341.71 335.75 336.63 587,160 -0.65(-0.19%)
Feb 28, 2023 337.66 343.51 336.48 337.27 879,463 -2.71(-0.80%)
Feb 27, 2023 342.60 343.94 338.98 339.99 477,417 +2.83(+0.84%)
Feb 24, 2023 335.33 340.50 332.85 337.16 719,178 -5.70(-1.66%)
Feb 23, 2023 343.11 345.17 338.24 342.86 442,106 +3.25(+0.96%)
Feb 22, 2023 342.04 345.55 338.56 339.61 660,103 -0.69(-0.20%)
Feb 21, 2023 349.21 349.34 339.36 340.30 647,169 -12.06(-3.42%)
Feb 17, 2023 348.18 353.23 345.45 352.35 656,735 +2.89(+0.83%)
Feb 16, 2023 347.00 353.31 345.32 349.46 722,494 -5.24(-1.48%)
Feb 15, 2023 351.38 355.99 349.80 354.70 582,853 -1.47(-0.41%)
Feb 14, 2023 350.96 357.08 347.76 356.17 613,057 +2.71(+0.77%)
Feb 13, 2023 347.62 353.63 343.58 353.46 970,185 +6.91(+1.99%)
Feb 10, 2023 348.16 351.69 344.88 346.55 895,350 -5.96(-1.69%)
Feb 09, 2023 365.02 365.32 350.98 352.51 924,022 -10.82(-2.98%)
Feb 08, 2023 364.76 367.73 359.46 363.33 708,146 +0.20(+0.05%)
Feb 07, 2023 364.23 368.28 358.04 363.13 1,569,578 -3.84(-1.05%)
Feb 06, 2023 368.64 370.52 364.09 366.98 927,357 -1.43(-0.39%)
Feb 03, 2023 362.47 373.17 355.20 368.41 1,026,096 -0.40(-0.11%)
Feb 02, 2023 370.63 379.13 366.17 368.81 1,917,502 +3.76(+1.03%)
Feb 01, 2023 347.55 371.50 345.65 365.04 2,667,998 +34.14(+10.32%)
Jan 31, 2023 321.00 331.34 319.52 330.90 965,208 +11.28(+3.53%)
Jan 30, 2023 321.74 327.41 318.81 319.62 832,251 -11.83(-3.57%)
Jan 27, 2023 315.06 335.59 315.06 331.45 1,127,422 +14.44(+4.55%)
Jan 26, 2023 321.91 323.37 312.29 317.01 746,061 -1.30(-0.41%)
Jan 25, 2023 313.52 320.40 311.85 318.31 556,777 -0.34(-0.11%)
Jan 24, 2023 319.77 321.26 316.27 318.65 467,733 -1.95(-0.61%)
Jan 23, 2023 315.89 325.22 314.22 320.60 742,257 +5.80(+1.84%)
Jan 20, 2023 310.11 314.94 307.06 314.80 649,752 +6.24(+2.02%)
Jan 19, 2023 309.62 315.74 308.11 308.56 741,121 -4.89(-1.56%)
Jan 18, 2023 314.26 327.46 313.23 313.45 872,127 +1.07(+0.34%)
Jan 17, 2023 315.76 317.26 310.10 312.37 695,081 -0.76(-0.24%)
Jan 13, 2023 306.88 314.34 306.88 313.14 681,198 +2.08(+0.67%)
Jan 12, 2023 309.05 311.78 303.95 311.05 509,873 +0.17(+0.05%)
Jan 11, 2023 307.04 312.77 306.40 310.88 614,726 +6.44(+2.11%)
Jan 10, 2023 301.76 304.70 299.33 304.45 464,814 +0.23(+0.07%)
Jan 09, 2023 302.25 310.55 300.66 304.22 1,062,120 +5.63(+1.89%)
Jan 06, 2023 283.71 299.92 282.81 298.59 1,062,547 +19.09(+6.83%)
Jan 05, 2023 283.02 283.90 278.27 279.50 593,355 -7.26(-2.53%)
Jan 04, 2023 283.24 288.30 282.22 286.76 733,837 +6.23(+2.22%)
Jan 03, 2023 284.00 284.49 278.03 280.54 444,264 -1.25(-0.44%)
Dec 30, 2022 281.05 284.57 278.21 281.79 519,703 -2.78(-0.98%)
Dec 29, 2022 283.35 288.56 282.29 284.57 434,618 +4.30(+1.53%)
Dec 28, 2022 284.83 286.48 280.02 280.27 331,760 -4.49(-1.58%)
Dec 27, 2022 284.36 286.67 282.60 284.76 530,413 +0.66(+0.23%)
Dec 23, 2022 280.02 285.29 279.03 284.09 433,503 +4.10(+1.46%)
Dec 22, 2022 282.01 282.89 275.54 279.99 596,257 -5.30(-1.86%)
Dec 21, 2022 286.95 288.71 281.08 285.29 787,545 +3.08(+1.09%)
Dec 20, 2022 286.57 287.02 280.41 282.22 661,391 -5.94(-2.06%)
Dec 19, 2022 292.92 292.99 285.93 288.15 817,680 -4.66(-1.59%)
Dec 16, 2022 292.18 299.83 290.33 292.81 2,145,879 -4.23(-1.42%)
Dec 15, 2022 302.61 303.64 294.91 297.04 1,129,204 -10.19(-3.32%)
Dec 14, 2022 302.18 310.74 301.49 307.23 1,291,992 +4.72(+1.56%)
Dec 13, 2022 317.28 319.53 300.11 302.51 1,195,356 +2.83(+0.94%)
Dec 12, 2022 290.94 302.06 288.95 299.68 919,480 +9.50(+3.27%)
Dec 09, 2022 284.46 291.86 283.00 290.18 1,061,195 +4.93(+1.73%)
Dec 08, 2022 283.11 287.72 283.00 285.25 538,384 +0.62(+0.22%)
Dec 07, 2022 283.42 287.41 282.90 284.64 345,911 -0.47(-0.16%)
Dec 06, 2022 286.58 286.69 282.02 285.11 594,852 -2.32(-0.81%)
Dec 05, 2022 295.65 298.68 285.45 287.43 708,364 -12.99(-4.32%)
Dec 02, 2022 293.17 302.59 290.69 300.41 560,745 +1.94(+0.65%)
Dec 01, 2022 299.85 299.88 291.26 298.47 862,482 -1.71(-0.57%)
Nov 30, 2022 289.14 301.14 284.52 300.18 1,127,819 +10.45(+3.61%)
Nov 29, 2022 288.76 290.48 284.88 289.72 597,071 +3.72(+1.30%)
Nov 28, 2022 289.66 294.12 285.58 286.00 684,604 -5.62(-1.93%)
Nov 25, 2022 292.44 295.19 291.36 291.62 228,962 -3.02(-1.02%)
Nov 23, 2022 293.85 298.10 290.36 294.64 598,085 +1.12(+0.38%)
Nov 22, 2022 299.27 299.27 291.89 293.52 863,322 -2.68(-0.90%)
Nov 21, 2022 295.92 297.98 293.60 296.20 505,795 +0.26(+0.09%)
Nov 18, 2022 300.32 301.45 291.76 295.94 974,410 -0.43(-0.14%)
Nov 17, 2022 298.58 298.58 289.32 296.37 1,059,228 -8.33(-2.73%)
Nov 16, 2022 313.00 313.25 304.14 304.70 758,981 -10.83(-3.43%)
Nov 15, 2022 317.74 320.73 312.47 315.53 894,258 +3.79(+1.22%)
Nov 14, 2022 309.01 318.61 308.33 311.74 928,281 +0.16(+0.05%)
Nov 11, 2022 307.81 316.43 305.48 311.58 1,276,912 +8.41(+2.77%)
Nov 10, 2022 297.88 303.79 293.93 303.17 1,452,093 +23.58(+8.43%)
Nov 09, 2022 283.83 289.09 278.52 279.59 908,179 -8.13(-2.83%)
Nov 08, 2022 282.40 289.19 279.94 287.73 1,440,093 +8.01(+2.87%)
Nov 07, 2022 271.85 281.73 270.92 279.71 842,493 +9.99(+3.70%)
Nov 04, 2022 264.16 269.83 262.54 269.72 740,425 +8.81(+3.38%)
Nov 03, 2022 254.26 263.52 250.59 260.91 839,604 +2.62(+1.01%)
Nov 02, 2022 269.02 272.28 257.78 258.30 1,069,024 -12.38(-4.57%)
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.