Register for real-time alerts, custom portfolio, and market movers
ODFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 199.46 | 1.04 | 0.52% | 199.94 | 204.25 | 198.28 | 1,387,167 |
| Sep 24 2024 | 198.42 | 2.25 | 1.15% | 198.19 | 199.94 | 197.095 | 1,019,807 |
| Sep 23 2024 | 196.17 | 2.20 | 1.13% | 195.56 | 196.27 | 193.88 | 981,354 |
| Sep 20 2024 | 193.97 | -10.55 | -5.16% | 202.26 | 202.26 | 192.62 | 3,753,491 |
| Sep 19 2024 | 204.52 | 7.77 | 3.95% | 202.21 | 206.49 | 201.89 | 2,129,544 |
| Sep 18 2024 | 196.75 | 2.09 | 1.07% | 196.09 | 201.19 | 195.135 | 1,240,812 |
| Sep 17 2024 | 194.66 | 2.74 | 1.43% | 193.73 | 197.185 | 192.64 | 834,199 |
| Sep 16 2024 | 191.92 | -0.69 | -0.36% | 193.78 | 195.13 | 190.34 | 854,629 |
| Sep 13 2024 | 192.61 | 1.35 | 0.71% | 190.98 | 193.795 | 190.075 | 960,012 |
| Sep 12 2024 | 191.26 | 2.41 | 1.28% | 189.81 | 191.69 | 187.34 | 862,657 |
| Sep 11 2024 | 188.85 | -2.31 | -1.21% | 190.49 | 190.55 | 182.80 | 1,310,126 |
| Sep 10 2024 | 191.16 | 1.38 | 0.73% | 189.186 | 191.72 | 188.28 | 988,833 |
| Sep 09 2024 | 189.78 | 4.96 | 2.68% | 185.98 | 190.99 | 185.77 | 1,445,234 |
| Sep 06 2024 | 184.82 | -1.24 | -0.67% | 185.73 | 187.415 | 182.86 | 1,396,883 |
| Sep 05 2024 | 186.06 | -9.58 | -4.90% | 187.21 | 187.78 | 179.82 | 2,585,087 |
| Sep 04 2024 | 195.64 | 0.86 | 0.44% | 198.14 | 199.40 | 194.30 | 1,103,765 |
| Sep 03 2024 | 194.78 | 1.98 | 1.03% | 191.87 | 196.3799 | 189.96 | 1,385,056 |
| Aug 30 2024 | 192.80 | 0.68 | 0.35% | 192.05 | 193.095 | 188.60 | 1,450,547 |
| Aug 29 2024 | 192.12 | -2.08 | -1.07% | 195.00 | 195.63 | 191.12 | 869,785 |
| Aug 28 2024 | 194.20 | 1.34 | 0.69% | 192.84 | 195.43 | 192.08 | 738,991 |
| Aug 27 2024 | 192.86 | -6.26 | -3.14% | 198.08 | 198.965 | 191.54 | 1,035,591 |
| Aug 26 2024 | 199.12 | -4.65 | -2.28% | 204.16 | 205.09 | 198.71 | 873,453 |
| Aug 23 2024 | 203.77 | 2.87 | 1.43% | 201.87 | 204.765 | 201.03 | 588,897 |
| Aug 22 2024 | 200.90 | -2.00 | -0.99% | 202.98 | 205.11 | 199.70 | 860,643 |
| Aug 21 2024 | 202.90 | 4.15 | 2.09% | 200.59 | 203.22 | 199.35 | 913,276 |
| Aug 20 2024 | 198.75 | -1.41 | -0.70% | 199.75 | 201.64 | 198.53 | 910,793 |
| Aug 19 2024 | 200.16 | -0.01 | 0.00% | 199.59 | 200.92 | 198.298 | 755,215 |
| Aug 16 2024 | 200.17 | 3.03 | 1.54% | 195.55 | 200.49 | 195.55 | 1,140,795 |
| Aug 15 2024 | 197.14 | 4.14 | 2.15% | 197.62 | 201.56 | 196.64 | 1,304,857 |
| Aug 14 2024 | 193.00 | -2.02 | -1.04% | 195.02 | 197.78 | 192.09 | 820,005 |
| Aug 13 2024 | 195.02 | 4.40 | 2.31% | 191.14 | 195.29 | 190.85 | 1,071,306 |
| Aug 12 2024 | 190.62 | -2.61 | -1.35% | 193.37 | 193.91 | 189.21 | 1,500,893 |
| Aug 09 2024 | 193.23 | -2.77 | -1.41% | 196.02 | 197.47 | 190.79 | 2,169,929 |
| Aug 08 2024 | 196.00 | 2.85 | 1.48% | 195.71 | 197.88 | 192.70 | 2,529,205 |
| Aug 07 2024 | 193.15 | -4.71 | -2.38% | 198.37 | 199.23 | 193.12 | 2,494,731 |
| Aug 06 2024 | 197.86 | 3.60 | 1.85% | 195.00 | 202.65 | 194.50 | 1,537,372 |
| Aug 05 2024 | 194.26 | -0.86 | -0.44% | 189.355 | 198.365 | 187.00 | 1,618,135 |
| Aug 02 2024 | 195.12 | -8.08 | -3.98% | 199.37 | 199.37 | 191.10 | 2,076,746 |
| Aug 01 2024 | 203.20 | -6.98 | -3.32% | 210.71 | 216.54 | 202.57 | 2,034,554 |
| Jul 31 2024 | 210.18 | 5.15 | 2.51% | 206.19 | 214.23 | 205.605 | 1,643,610 |
| Jul 30 2024 | 205.03 | 3.53 | 1.75% | 203.29 | 208.00 | 203.29 | 1,209,748 |
| Jul 29 2024 | 201.50 | -1.43 | -0.70% | 203.61 | 206.80 | 200.49 | 1,270,493 |
| Jul 26 2024 | 202.93 | -2.77 | -1.35% | 200.30 | 206.97 | 199.42 | 2,484,034 |
| Jul 25 2024 | 205.70 | 11.08 | 5.69% | 194.65 | 210.515 | 195.365 | 3,122,855 |
| Jul 24 2024 | 194.62 | 0.77 | 0.40% | 197.14 | 200.56 | 182.86 | 3,284,301 |
| Jul 23 2024 | 193.85 | -0.78 | -0.40% | 193.85 | 196.15 | 192.66 | 1,825,976 |
| Jul 22 2024 | 194.63 | -0.84 | -0.43% | 197.59 | 199.29 | 192.88 | 851,585 |
| Jul 19 2024 | 195.47 | 0.01 | 0.01% | 195.73 | 197.383 | 193.605 | 1,218,112 |
| Jul 18 2024 | 195.46 | -3.22 | -1.62% | 198.68 | 200.04 | 193.89 | 1,581,163 |
| Jul 17 2024 | 198.68 | -5.16 | -2.53% | 202.06 | 204.00 | 198.67 | 2,241,080 |
| Jul 16 2024 | 203.84 | 8.59 | 4.40% | 195.77 | 204.115 | 195.77 | 2,009,668 |
| Jul 15 2024 | 195.25 | 5.03 | 2.64% | 190.36 | 197.77 | 190.00 | 2,008,798 |
| Jul 12 2024 | 190.22 | 3.46 | 1.85% | 187.65 | 193.57 | 187.46 | 1,876,685 |
| Jul 11 2024 | 186.76 | 4.64 | 2.55% | 183.17 | 187.70 | 182.64 | 1,559,624 |
| Jul 10 2024 | 182.12 | 3.71 | 2.08% | 179.03 | 182.32 | 177.84 | 1,376,571 |
| Jul 09 2024 | 178.41 | -2.65 | -1.46% | 181.32 | 181.50 | 177.42 | 1,188,749 |
| Jul 08 2024 | 181.06 | -1.71 | -0.94% | 182.60 | 183.10 | 177.99 | 1,595,749 |
| Jul 05 2024 | 182.77 | 0.90 | 0.49% | 182.05 | 183.68 | 180.87 | 1,195,353 |
| Jul 03 2024 | 181.87 | -0.30 | -0.16% | 182.86 | 184.21 | 181.26 | 919,780 |
| Jul 02 2024 | 182.17 | 3.47 | 1.94% | 179.06 | 182.69 | 178.30 | 2,514,631 |
| Jul 01 2024 | 178.70 | 2.10 | 1.19% | 176.16 | 180.59 | 175.65 | 1,691,144 |
| Jun 28 2024 | 176.60 | 2.23 | 1.28% | 176.00 | 178.42 | 174.97 | 3,118,618 |
