ODFL

Old Dominion Freight Line Historical Data

ODFL Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 190.37 0.02 0.01% 188.44 193.40 188.44 802,567
Oct 29 2020 190.35 3.69 1.98% 186.57 191.02 185.201 785,889
Oct 28 2020 186.66 -2.93 -1.55% 186.90 189.52 185.21 826,271
Oct 27 2020 189.59 -8.82 -4.45% 195.21 201.99 189.00 911,012
Oct 26 2020 198.41 -2.21 -1.1% 198.26 199.38 196.08 820,763
Oct 23 2020 200.62 4.46 2.27% 197.06 200.97 196.92 642,587
Oct 22 2020 196.16 -0.12 -0.06% 197.14 199.05 193.69 586,223
Oct 21 2020 196.28 -2.84 -1.43% 199.19 201.62 196.15 587,580
Oct 20 2020 199.12 2.22 1.13% 198.48 201.72 197.97 397,448
Oct 19 2020 196.90 -3.68 -1.83% 201.07 201.96 195.8568 592,084
Oct 16 2020 200.58 -3.43 -1.68% 203.92 204.27 200.42 560,424
Oct 15 2020 204.01 1.50 0.74% 200.75 205.11 200.00 380,683
Oct 14 2020 202.51 1.90 0.95% 201.34 205.00 201.34 442,535
Oct 13 2020 200.61 -0.15 -0.07% 200.53 202.52 199.875 501,649
Oct 12 2020 200.76 1.00 0.5% 201.06 203.50 200.48 576,510
Oct 09 2020 199.76 2.65 1.34% 198.03 200.51 196.89 866,874
Oct 08 2020 197.11 4.18 2.17% 194.03 197.28 193.00 640,537
Oct 07 2020 192.93 0.00 +0.00% 190.921 194.14 190.025 0
Oct 07 2020 192.93 3.73 1.97% 190.921 194.14 190.025 687,083
Oct 06 2020 189.20 0.80 0.42% 188.88 192.18 185.96 760,754
Oct 05 2020 188.40 3.84 2.08% 185.14 189.57 185.14 635,137
Oct 02 2020 184.56 1.79 0.98% 180.69 187.16 180.69 516,660
Oct 01 2020 182.77 2.02 1.12% 182.45 184.91 180.50 664,957
Sep 30 2020 180.75 -4.36 -2.36% 186.00 187.00 179.82 987,286
Sep 29 2020 185.11 -2.14 -1.14% 186.21 188.29 184.90 1,050,888
Sep 28 2020 187.25 4.84 2.65% 184.60 187.79 184.46 789,228
Sep 25 2020 182.41 -1.52 -0.83% 182.21 185.1556 181.08 768,677
Sep 24 2020 183.93 1.75 0.96% 181.10 185.73 180.32 1,144,769
Sep 23 2020 182.18 1.46 0.81% 180.81 185.45 180.05 1,074,349
Sep 22 2020 180.72 2.11 1.18% 179.01 182.165 176.34 1,281,072
Sep 21 2020 178.61 -5.46 -2.97% 181.99 182.49 176.35 1,788,283
Sep 18 2020 184.07 -6.43 -3.38% 190.77 190.80 182.105 1,529,503
Sep 17 2020 190.50 0.42 0.22% 187.09 192.24 185.15 802,941
Sep 16 2020 190.08 -7.38 -3.74% 198.43 198.7513 189.79 948,448
Sep 15 2020 197.46 4.31 2.23% 193.74 198.00 192.46 1,205,387
Sep 14 2020 193.15 -2.49 -1.27% 197.09 197.70 192.065 791,767
Sep 11 2020 195.64 1.07 0.55% 195.20 197.835 193.26 679,705
Sep 10 2020 194.57 -4.47 -2.25% 199.53 199.53 193.03 686,043
Sep 09 2020 199.04 4.76 2.45% 196.27 201.72 196.02 1,161,310
Sep 08 2020 194.28 -1.98 -1.01% 195.62 197.46 192.301 1,136,970
Sep 07 2020 196.26 0.00 +0.00% 200.60 201.06 190.5997 0
Sep 04 2020 196.26 -2.46 -1.24% 200.60 201.06 190.5997 865,528
Sep 03 2020 198.72 -4.89 -2.4% 201.64 202.3673 195.18 848,634
Sep 02 2020 203.61 -0.52 -0.25% 206.53 207.435 202.695 788,747
Sep 01 2020 204.13 1.95 0.96% 202.17 204.97 200.37 626,298
Aug 31 2020 202.18 1.86 0.93% 203.68 204.44 200.1423 880,781
Aug 28 2020 200.32 1.25 0.63% 201.3357 201.50 198.60 555,764
Aug 27 2020 199.07 0.07 0.04% 199.54 200.6195 196.61 814,868
Aug 26 2020 199.00 1.33 0.67% 197.92 199.645 196.275 405,297
Aug 25 2020 197.67 -1.16 -0.58% 193.03 198.83 192.89 602,193
Aug 24 2020 198.83 1.58 0.8% 199.80 200.95 196.60 423,672
Aug 21 2020 197.25 1.43 0.73% 196.26 198.075 195.07 740,008
Aug 20 2020 195.82 -0.17 -0.09% 194.36 197.56 193.6814 525,429
Aug 19 2020 195.99 0.59 0.3% 196.86 197.44 195.40 702,272
Aug 18 2020 195.40 2.13 1.1% 194.53 196.605 193.27 1,049,254
Aug 17 2020 193.27 1.71 0.89% 191.86 193.94 191.86 679,723
Aug 14 2020 191.56 -0.94 -0.49% 193.50 194.93 190.91 457,203
Aug 13 2020 192.50 0.15 0.08% 191.00 194.60 190.70 682,721
Aug 12 2020 192.35 4.40 2.34% 189.50 195.48 189.42 970,232
Aug 11 2020 187.95 0.97 0.52% 187.85 190.275 186.98 728,190
Aug 10 2020 186.98 1.00 0.54% 186.47 187.6508 184.76 683,967
Aug 07 2020 185.98 -1.21 -0.65% 187.04 189.355 184.91 629,776
Aug 06 2020 187.19 1.79 0.97% 185.92 187.98 185.39 564,928
Aug 05 2020 185.40 0.39 0.21% 185.06 186.73 182.605 590,421
Aug 04 2020 185.01 2.59 1.42% 181.85 185.17 181.85 634,878
Aug 03 2020 182.42 -0.40 -0.22% 183.15 186.44 181.75 599,269


Your Recent History
NASDAQ
ODFL
Old Domini..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.