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 )

168.56 -7.13 (-4.06%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 6, 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 (%)
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%)
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%)
Apr 01, 2024 219.25 220.67 216.25 217.79 1,073,556 -1.19(-0.54%)
Mar 28, 2024 215.72 220.38 212.89 218.98 1,215,326 -208.32(-48.75%)
Mar 27, 2024 437.61 438.66 423.11 427.30 509,618 -5.36(-1.24%)
Mar 26, 2024 435.97 438.81 431.62 432.67 351,240 -1.71(-0.39%)
Mar 25, 2024 439.31 439.97 431.95 434.37 401,321 -6.03(-1.37%)
Mar 22, 2024 444.15 444.21 436.99 440.40 430,790 -3.74(-0.84%)
Mar 21, 2024 438.02 446.54 438.02 444.15 463,776 +10.54(+2.43%)
Mar 20, 2024 421.67 433.77 421.25 433.60 442,340 +10.17(+2.40%)
Mar 19, 2024 416.13 424.31 416.02 423.43 533,855 +5.32(+1.27%)
Mar 18, 2024 425.39 426.48 417.68 418.11 529,668 -2.37(-0.56%)
Mar 15, 2024 424.25 428.03 419.63 420.47 1,634,280 -5.45(-1.28%)
Mar 14, 2024 436.44 436.69 419.38 425.93 974,781 -7.24(-1.67%)
Mar 13, 2024 441.17 442.67 432.32 433.17 429,979 -7.20(-1.63%)
Mar 12, 2024 430.74 442.23 430.34 440.36 428,541 +8.14(+1.88%)
Mar 11, 2024 430.30 433.69 427.02 432.23 565,250 +4.58(+1.07%)
Mar 08, 2024 442.65 444.21 427.39 427.64 496,026 -14.76(-3.34%)
Mar 07, 2024 439.31 445.90 438.92 442.40 540,126 +7.60(+1.75%)
Mar 06, 2024 428.36 439.11 427.54 434.80 647,622 +5.37(+1.25%)
Mar 05, 2024 441.33 445.26 423.94 429.43 1,052,461 -15.61(-3.51%)
Mar 04, 2024 446.23 451.13 443.94 445.04 694,985 +1.94(+0.44%)
Mar 01, 2024 442.37 446.17 437.81 443.09 1,066,660 +1.79(+0.41%)
Feb 29, 2024 436.20 442.73 432.99 441.30 971,566 +9.56(+2.21%)
Feb 28, 2024 434.29 437.34 430.43 431.74 519,631 -8.14(-1.85%)
Feb 27, 2024 443.81 445.65 435.60 439.88 896,241 -4.82(-1.08%)
Feb 26, 2024 437.48 446.09 436.86 444.70 890,678 +5.65(+1.29%)
Feb 23, 2024 439.02 444.20 436.61 439.04 515,038 +3.28(+0.75%)
Feb 22, 2024 428.75 436.29 427.63 435.76 516,315 +12.48(+2.95%)
Feb 21, 2024 420.25 424.37 416.40 423.29 501,570 +5.00(+1.19%)
Feb 20, 2024 421.25 422.73 411.16 418.29 631,035 -4.03(-0.95%)
Feb 16, 2024 429.39 433.29 422.05 422.32 577,021 -8.86(-2.05%)
Feb 15, 2024 432.95 433.76 423.89 431.17 509,304 +1.20(+0.28%)
Feb 14, 2024 423.86 431.59 422.83 429.98 713,331 +7.17(+1.70%)
Feb 13, 2024 419.31 427.64 417.71 422.81 944,381 -5.15(-1.20%)
Feb 12, 2024 433.30 435.93 426.51 427.95 650,004 -6.21(-1.43%)
Feb 09, 2024 436.71 436.71 427.52 434.17 807,255 +0.17(+0.04%)
Feb 08, 2024 430.19 436.15 427.46 434.00 680,737 +2.70(+0.63%)
Feb 07, 2024 429.85 447.25 429.42 431.29 1,169,968 +6.88(+1.62%)
Feb 06, 2024 415.88 426.50 413.89 424.41 824,964 +11.08(+2.68%)
Feb 05, 2024 407.51 414.45 401.70 413.33 888,817 +5.74(+1.41%)
Feb 02, 2024 390.40 409.86 384.63 407.60 1,134,238 +16.46(+4.21%)
Feb 01, 2024 384.54 392.55 375.17 391.14 1,161,681 +1.17(+0.30%)
Jan 31, 2024 404.63 411.46 379.01 389.97 1,470,478 -4.84(-1.23%)
Jan 30, 2024 391.74 398.55 391.71 394.81 733,865 -1.36(-0.34%)
Jan 29, 2024 388.87 396.39 387.22 396.17 586,455 +4.55(+1.16%)
Jan 26, 2024 396.55 397.93 387.88 391.62 451,701 -2.76(-0.70%)
Jan 25, 2024 394.62 398.35 390.37 394.38 523,189 +3.75(+0.96%)
Jan 24, 2024 397.12 397.36 390.28 390.63 552,372 -2.55(-0.65%)
Jan 23, 2024 401.06 404.22 392.17 393.19 658,127 -7.45(-1.86%)
Jan 22, 2024 389.41 400.88 388.91 400.64 867,460 +14.44(+3.74%)
Jan 19, 2024 382.29 387.69 379.80 386.19 841,941 +4.82(+1.26%)
Jan 18, 2024 377.99 382.88 376.48 381.38 649,092 +4.53(+1.20%)
Jan 17, 2024 377.75 378.06 373.38 376.85 479,769 -4.93(-1.29%)
Jan 16, 2024 386.24 387.04 379.23 381.78 468,540 -6.05(-1.56%)
Jan 12, 2024 390.30 390.30 382.08 387.83 559,519 +0.03(+0.01%)
Jan 11, 2024 391.09 391.77 382.65 387.80 669,109 -2.17(-0.56%)
Jan 10, 2024 387.55 390.15 381.89 389.97 599,241 +0.26(+0.07%)
Jan 09, 2024 387.87 393.67 385.00 389.71 531,850 -1.95(-0.50%)
Jan 08, 2024 386.39 392.48 383.78 391.66 546,326 +8.92(+2.33%)
Jan 05, 2024 388.14 388.27 381.44 382.74 548,392 -5.47(-1.41%)
Jan 04, 2024 383.85 389.14 379.01 388.22 713,499 +4.13(+1.08%)
Jan 03, 2024 392.37 392.94 383.18 384.09 890,441 -12.59(-3.17%)
Jan 02, 2024 402.23 405.96 393.16 396.68 593,522 -7.57(-1.87%)
Dec 29, 2023 408.90 412.00 402.54 404.25 388,539 -5.72(-1.39%)
Dec 28, 2023 414.77 414.98 407.35 409.96 320,592 -2.53(-0.61%)
Dec 27, 2023 415.69 417.81 410.12 412.49 341,944 -2.39(-0.58%)
Dec 26, 2023 413.07 416.84 412.24 414.89 313,589 +3.02(+0.73%)
Dec 22, 2023 411.60 414.26 407.51 411.87 406,601 +3.75(+0.92%)
Dec 21, 2023 404.32 409.80 401.91 408.12 517,190 +7.16(+1.79%)
Dec 20, 2023 395.53 414.84 394.08 400.95 815,670 +0.96(+0.24%)
Dec 19, 2023 393.62 403.13 393.62 400.00 467,464 +7.97(+2.03%)
Dec 18, 2023 396.01 398.94 388.13 392.03 541,278 +0.03(+0.01%)
Dec 15, 2023 382.94 397.00 382.94 392.00 1,461,153 +10.50(+2.75%)
Dec 14, 2023 385.59 388.69 379.23 381.50 1,100,183 -1.54(-0.40%)
Dec 13, 2023 381.33 383.06 373.84 383.03 802,837 +1.81(+0.48%)
Dec 12, 2023 379.12 383.65 376.99 381.22 1,045,845 +3.35(+0.89%)
Dec 11, 2023 375.85 382.01 373.58 377.87 1,143,092 +9.41(+2.55%)
Dec 08, 2023 372.80 379.52 368.03 368.46 1,035,768 -5.53(-1.48%)
Dec 07, 2023 372.11 374.61 366.07 373.99 1,108,807 +2.09(+0.56%)
Dec 06, 2023 393.85 395.42 369.52 371.89 1,178,635 -21.84(-5.55%)
Dec 05, 2023 399.17 402.24 393.23 393.73 779,185 -8.69(-2.16%)
Dec 04, 2023 401.48 405.73 396.93 402.42 540,704 -1.83(-0.45%)
Dec 01, 2023 386.63 406.37 384.81 404.25 821,942 +16.62(+4.29%)
Nov 30, 2023 382.86 388.34 375.51 387.63 1,297,365 +5.13(+1.34%)
Nov 29, 2023 387.29 391.56 380.74 382.50 700,169 -3.46(-0.90%)
Nov 28, 2023 396.47 396.47 378.63 385.96 782,422 -11.23(-2.83%)
Nov 27, 2023 396.94 399.22 390.68 397.19 421,659 -5.65(-1.40%)
Nov 24, 2023 403.46 404.97 401.39 402.84 150,020 +0.57(+0.14%)
Nov 22, 2023 406.61 409.92 401.67 402.27 401,524 -1.12(-0.28%)
Nov 21, 2023 400.82 404.46 398.95 403.40 296,351 +2.60(+0.65%)
Nov 20, 2023 398.71 402.27 396.42 400.80 347,110 +2.36(+0.59%)
Nov 17, 2023 399.95 401.15 396.41 398.44 525,860 +2.10(+0.53%)
Nov 16, 2023 402.57 404.46 393.17 396.33 545,372 -4.93(-1.23%)
Nov 15, 2023 404.91 409.81 400.69 401.26 622,524 -2.08(-0.52%)
Nov 14, 2023 396.28 405.74 395.37 403.35 708,170 +13.77(+3.53%)
Nov 13, 2023 389.57 390.99 385.31 389.58 464,865 -1.61(-0.41%)
Nov 10, 2023 387.10 391.83 383.96 391.19 585,606 +7.00(+1.82%)
Nov 09, 2023 392.09 393.79 378.85 384.19 718,972 -4.53(-1.17%)
Nov 08, 2023 394.85 398.45 388.00 388.72 973,936 -6.19(-1.57%)
Nov 07, 2023 390.05 399.71 388.98 394.91 645,466 +2.31(+0.59%)
Nov 06, 2023 390.39 392.69 383.40 392.60 492,564 +1.69(+0.43%)
Nov 03, 2023 391.27 393.83 387.38 390.90 516,401 +3.50(+0.90%)
Nov 02, 2023 393.81 396.31 384.92 387.41 818,222 -1.81(-0.47%)
Nov 01, 2023 376.68 390.37 375.56 389.22 954,987 +13.94(+3.71%)
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%)
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.