Old Dominion Freight Line Inc (ODFL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.755 | -0.962039194189 | 182.425 | 184.38 | 175.27 | 1279457 | 179.93459089 | CS |
| 4 | -19.62 | -9.79579609566 | 200.29 | 200.29 | 174.7984 | 1424989 | 183.74861306 | CS |
| 12 | -16.33 | -8.28934010152 | 197 | 233.26 | 174.7984 | 1437978 | 202.7059536 | CS |
| 26 | -9.69 | -5.09035511662 | 190.36 | 233.26 | 174.7984 | 1430581 | 199.32807702 | CS |
| 52 | -12.97 | -6.69799628176 | 193.64 | 233.26 | 165.49 | 1375243 | 195.21218438 | CS |
| 156 | 17.24 | 10.5488588386 | 163.43 | 233.26 | 115.655 | 1025896 | 175.31571296 | CS |
| 260 | 82.165 | 83.4120095427 | 98.505 | 233.26 | 59.505 | 887013 | 155.19338166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 176.41 | -3.17 | -1.77 | 176.06 | 177.9 | 175.27 | 1045402 |
| 1736379300 | 179.58 | -1.06 | -0.59 | 179.25 | 181.83 | 178.87 | 1483607 |
| 1736292900 | 180.64 | -2.03 | -1.11 | 182.34 | 182.34 | 178.56 | 1498373 |
| 1736206500 | 182.67 | 1.76 | 0.97 | 181.66 | 184.38 | 181.11 | 1149269 |
| 1735947300 | 180.91 | 5.18 | 2.95 | 177.38 | 181.31 | 176.59 | 1085878 |
| 1735860900 | 175.73 | -0.67 | -0.38 | 178.93 | 180.41 | 174.85 | 903327 |
| 1735688100 | 176.4 | -0.88 | -0.50 | 178.16 | 179.48 | 176.34 | 845676 |
| 1735601700 | 177.28 | -2.95 | -1.64 | 179.3 | 179.43 | 174.7984 | 1404770 |
| 1735342500 | 180.23 | -1.21 | -0.67 | 178.96 | 182.4 | 177.84 | 1080517 |
| 1735256100 | 181.44 | -0.13 | -0.07 | 180.1 | 182.83 | 179.425 | 755161 |
| 1735077840 | 181.57 | 1.41 | 0.78 | 179.71 | 182.07 | 179 | 576019 |
| 1734996900 | 180.16 | -1.21 | -0.67 | 180.82 | 182 | 179.35 | 1596856 |
| 1734737700 | 181.37 | -6.37 | -3.39 | 186.84 | 186.84 | 176.03 | 5014104 |
| 1734651300 | 187.74 | -4.03 | -2.10 | 193.2 | 194.33 | 187.64 | 1678995 |
| 1734564900 | 191.77 | -7.21 | -3.62 | 197.77 | 199.9 | 191.42 | 1166483 |
| 1734478500 | 198.98 | 0.09 | 0.05 | 197.7 | 199.84 | 196.84 | 1632527 |
| 1734392100 | 198.89 | -1.8 | -0.90 | 200.08 | 200.38 | 197.39 | 1852273 |
| 1734132900 | 200.69 | -2.35 | -1.16 | 202.29 | 203.48 | 200.58 | 845495 |
| 1734046500 | 203.04 | -1.77 | -0.86 | 204.45 | 204.53 | 200.225 | 1083571 |
| 1733960100 | 204.81 | -0.28 | -0.14 | 205.62 | 206.34 | 203.36 | 1868489 |
| 1733873700 | 205.09 | 1.16 | 0.57 | 204.27 | 206.86 | 200.48 | 1454298 |
| 1733787300 | 203.93 | 0.93 | 0.46 | 203.29 | 205.1 | 202.845 | 1304987 |
| 1733528100 | 203 | 0.03 | 0.01 | 204.77 | 206.6229 | 202.88 | 1311829 |
| 1733441700 | 202.97 | -8.06 | -3.82 | 209.78 | 211.33 | 202.49 | 1644456 |
| 1733355300 | 211.03 | -7.56 | -3.46 | 215.35 | 218.005 | 207.65 | 2008157 |
| 1733268900 | 218.59 | -6.26 | -2.78 | 222.13 | 222.99 | 217.42 | 1184979 |
| 1733182500 | 224.85 | -0.29 | -0.13 | 226.45 | 226.45 | 223.56 | 1294201 |
| 1732917840 | 225.14 | 1.03 | 0.46 | 225.79 | 227 | 224.02 | 639754 |
| 1732750500 | 224.11 | -1.86 | -0.82 | 227 | 228.72 | 222.33 | 1319088 |
| 1732664100 | 225.97 | 0.86 | 0.38 | 223.56 | 226.21 | 221.83 | 1069775 |
| 1732577700 | 225.11 | 4.86 | 2.21 | 222.64 | 227.435 | 221.8825 | 1883076 |
| 1732318500 | 220.25 | 1.86 | 0.85 | 219.93 | 221.71 | 218.03 | 774306 |
| 1732232100 | 218.39 | 4.06 | 1.89 | 216.2 | 219.78 | 214.12 | 1229541 |
| 1732145700 | 214.33 | 2.53 | 1.19 | 210.95 | 214.64 | 210.36 | 675660 |
| 1732059300 | 211.8 | -2.19 | -1.02 | 211.42 | 213.56 | 211.15 | 926405 |
| 1731972900 | 213.99 | -1.58 | -0.73 | 218.95 | 219.68 | 213.91 | 1292429 |
| 1731713700 | 215.57 | -7.86 | -3.52 | 223.15 | 223.15 | 215.08 | 1683161 |
| 1731627300 | 223.43 | -2.17 | -0.96 | 225.15 | 226.77 | 222.5 | 1156529 |
| 1731540900 | 225.6 | -0.72 | -0.32 | 227.14 | 227.435 | 223.35 | 1308829 |
| 1731454500 | 226.32 | -5.52 | -2.38 | 230.34 | 231.24 | 226.06 | 1637007 |
| 1731368100 | 231.84 | 5.73 | 2.53 | 228.08 | 233.26 | 227.93 | 1885325 |
| 1731108900 | 226.11 | 3.2 | 1.44 | 222.14 | 226.4 | 220.56 | 1119846 |
| 1731022500 | 222.91 | -7.27 | -3.16 | 230.18 | 230.92 | 222.31 | 1696622 |
| 1730936100 | 230.18 | 23.17 | 11.19 | 216.96 | 231.36 | 216.96 | 2927051 |
| 1730849700 | 207.01 | 3.02 | 1.48 | 204.25 | 207.17 | 202.67 | 1265723 |
| 1730763300 | 203.99 | 3.01 | 1.50 | 200.6 | 205.34 | 200.6 | 917585 |
| 1730500500 | 200.98 | -0.34 | -0.17 | 200.31 | 203.03 | 200.29 | 936471 |
| 1730414100 | 201.32 | -2.5 | -1.23 | 202.96 | 204.5 | 201.24 | 1268288 |
| 1730327700 | 203.82 | 2.51 | 1.25 | 201.5 | 208.82 | 201.49 | 1418900 |
| 1730241300 | 201.31 | 0.43 | 0.21 | 200.98 | 203.36 | 198.85 | 1733267 |
| 1730154900 | 200.88 | 3.09 | 1.56 | 199.39 | 201.08 | 197.82 | 1635850 |
| 1729895700 | 197.79 | 5.98 | 3.12 | 194.35 | 199.32 | 193.36 | 1949251 |
| 1729809300 | 191.81 | 3.14 | 1.66 | 190.2 | 193.09 | 188.82 | 1758657 |
| 1729722900 | 188.67 | -10.88 | -5.45 | 193.79 | 198 | 186.11 | 3890608 |
| 1729636500 | 199.55 | 1.5 | 0.76 | 196.69 | 200.935 | 195 | 1549523 |
| 1729550100 | 198.05 | -1.49 | -0.75 | 197 | 198.49 | 196.1 | 1244960 |
| 1729290900 | 199.54 | -1.98 | -0.98 | 201.52 | 201.97 | 198.1325 | 1450600 |
| 1729204500 | 201.52 | -1.97 | -0.97 | 203.86 | 203.86 | 200.34 | 1265623 |
| 1729118100 | 203.49 | 2.03 | 1.01 | 204.91 | 208.6 | 202.98 | 1190810 |
| 1729031700 | 201.46 | -0.99 | -0.49 | 202.52 | 204.11 | 200.88 | 1300480 |
| 1728945300 | 202.45 | 2.87 | 1.44 | 198.52 | 202.52 | 197.87 | 935478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
