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 | 3.445 | 1.77824807722 | 193.73 | 206.49 | 192.62 | 1787880 | 197.17499392 | CS |
| 4 | -0.905 | -0.456886106624 | 198.08 | 206.49 | 179.82 | 1364558 | 192.93489324 | CS |
| 12 | 18.115 | 10.1167206523 | 179.06 | 216.54 | 177.42 | 1519068 | 194.67834144 | CS |
| 26 | -22.81 | -10.3688887879 | 219.985 | 227.8 | 165.49 | 1626391 | 189.56485904 | CS |
| 52 | -3.155 | -1.57490141267 | 200.33 | 227.8 | 165.49 | 1158645 | 193.20860576 | CS |
| 156 | 47.75 | 31.9558306843 | 149.425 | 227.8 | 115.655 | 948604 | 171.08410804 | CS |
| 260 | 111.38 | 129.821085145 | 85.795 | 227.8 | 59.505 | 840914 | 147.83782275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 196.17 | 2.2 | 1.13 | 195.56 | 196.27 | 193.88 | 981354 |
| 1726871700 | 193.97 | -10.55 | -5.16 | 202.26 | 202.26 | 192.62 | 3753491 |
| 1726785300 | 204.52 | 7.77 | 3.95 | 202.21 | 206.49 | 201.89 | 2129544 |
| 1726698900 | 196.75 | 2.09 | 1.07 | 196.09 | 201.19 | 195.135 | 1240812 |
| 1726612500 | 194.66 | 2.74 | 1.43 | 193.73 | 197.185 | 192.64 | 834199 |
| 1726526100 | 191.92 | -0.69 | -0.36 | 193.78 | 195.13 | 190.34 | 854629 |
| 1726266900 | 192.61 | 1.35 | 0.71 | 190.98 | 193.795 | 190.075 | 960012 |
| 1726180500 | 191.26 | 2.41 | 1.28 | 189.81 | 191.69 | 187.34 | 862657 |
| 1726094100 | 188.85 | -2.31 | -1.21 | 190.49 | 190.55 | 182.8 | 1310126 |
| 1726007700 | 191.16 | 1.38 | 0.73 | 189.186 | 191.72 | 188.28 | 988833 |
| 1725921300 | 189.78 | 4.96 | 2.68 | 185.98 | 190.99 | 185.77 | 1445234 |
| 1725662100 | 184.82 | -1.24 | -0.67 | 185.73 | 187.415 | 182.86 | 1396883 |
| 1725575700 | 186.06 | -9.58 | -4.90 | 187.21 | 187.78 | 179.82 | 2585087 |
| 1725489300 | 195.64 | 0.86 | 0.44 | 198.14 | 199.4 | 194.3 | 1103765 |
| 1725402900 | 194.78 | 1.98 | 1.03 | 191.87 | 196.3799 | 189.96 | 1385056 |
| 1725057300 | 192.8 | 0.68 | 0.35 | 192.05 | 193.095 | 188.6 | 1450547 |
| 1724970900 | 192.12 | -2.08 | -1.07 | 195 | 195.63 | 191.12 | 869785 |
| 1724884500 | 194.2 | 1.34 | 0.69 | 192.84 | 195.43 | 192.08 | 738991 |
| 1724798100 | 192.86 | -6.26 | -3.14 | 198.08 | 198.965 | 191.54 | 1035591 |
| 1724711700 | 199.12 | -4.65 | -2.28 | 204.16 | 205.09 | 198.71 | 873453 |
| 1724452500 | 203.77 | 2.87 | 1.43 | 201.87 | 204.765 | 201.03 | 588897 |
| 1724366100 | 200.9 | -2 | -0.99 | 202.98 | 205.11 | 199.7 | 860643 |
| 1724279700 | 202.9 | 4.15 | 2.09 | 200.59 | 203.22 | 199.35 | 913276 |
| 1724193300 | 198.75 | -1.41 | -0.70 | 199.75 | 201.64 | 198.53 | 910793 |
| 1724106900 | 200.16 | -0.01 | -0.00 | 199.59 | 200.92 | 198.298 | 755215 |
| 1723847700 | 200.17 | 3.03 | 1.54 | 195.55 | 200.49 | 195.55 | 1140795 |
| 1723761300 | 197.14 | 4.14 | 2.15 | 197.62 | 201.56 | 196.64 | 1304857 |
| 1723674900 | 193 | -2.02 | -1.04 | 195.02 | 197.78 | 192.09 | 820005 |
| 1723588500 | 195.02 | 4.4 | 2.31 | 191.14 | 195.29 | 190.85 | 1071306 |
| 1723502100 | 190.62 | -2.61 | -1.35 | 193.37 | 193.91 | 189.21 | 1500893 |
| 1723242900 | 193.23 | -2.77 | -1.41 | 196.02 | 197.47 | 190.79 | 2169929 |
| 1723156500 | 196 | 2.85 | 1.48 | 195.71 | 197.88 | 192.7 | 2529205 |
| 1723070100 | 193.15 | -4.71 | -2.38 | 198.37 | 199.23 | 193.12 | 2494731 |
| 1722983700 | 197.86 | 3.6 | 1.85 | 195 | 202.65 | 194.5 | 1537372 |
| 1722897300 | 194.26 | -0.86 | -0.44 | 189.355 | 198.365 | 187 | 1618135 |
| 1722638100 | 195.12 | -8.08 | -3.98 | 199.37 | 199.37 | 191.1 | 2076746 |
| 1722551700 | 203.2 | -6.98 | -3.32 | 210.71 | 216.54 | 202.57 | 2034554 |
| 1722465300 | 210.18 | 5.15 | 2.51 | 206.19 | 214.23 | 205.605 | 1643610 |
| 1722378900 | 205.03 | 3.53 | 1.75 | 203.29 | 208 | 203.29 | 1209748 |
| 1722292500 | 201.5 | -1.43 | -0.70 | 203.61 | 206.8 | 200.49 | 1270493 |
| 1722033300 | 202.93 | -2.77 | -1.35 | 200.3 | 206.97 | 199.42 | 2484034 |
| 1721946900 | 205.7 | 11.08 | 5.69 | 194.65 | 210.515 | 195.365 | 3122855 |
| 1721860500 | 194.62 | 0.77 | 0.40 | 197.14 | 200.56 | 182.86 | 3284301 |
| 1721774100 | 193.85 | -0.78 | -0.40 | 193.85 | 196.15 | 192.66 | 1825976 |
| 1721687700 | 194.63 | -0.84 | -0.43 | 197.59 | 199.29 | 192.88 | 851585 |
| 1721428500 | 195.47 | 0.01 | 0.01 | 195.73 | 197.38298 | 193.605 | 1218112 |
| 1721342100 | 195.46 | -3.22 | -1.62 | 198.68 | 200.04 | 193.89 | 1581163 |
| 1721255700 | 198.68 | -5.16 | -2.53 | 202.06 | 204 | 198.67 | 2241080 |
| 1721169300 | 203.84 | 8.59 | 4.40 | 195.77 | 204.115 | 195.77 | 2009668 |
| 1721082900 | 195.25 | 5.03 | 2.64 | 190.36 | 197.77 | 190 | 2008798 |
| 1720823700 | 190.22 | 3.46 | 1.85 | 187.65 | 193.57 | 187.46 | 1876685 |
| 1720737300 | 186.76 | 4.64 | 2.55 | 183.17 | 187.7 | 182.64 | 1559624 |
| 1720650900 | 182.12 | 3.71 | 2.08 | 179.03 | 182.32 | 177.84 | 1376571 |
| 1720564500 | 178.41 | -2.65 | -1.46 | 181.32 | 181.5 | 177.42 | 1188749 |
| 1720478100 | 181.06 | -1.71 | -0.94 | 182.6 | 183.1 | 177.99 | 1595749 |
| 1720218900 | 182.77 | 0.9 | 0.49 | 182.05 | 183.68 | 180.87 | 1195353 |
| 1720040640 | 181.87 | -0.3 | -0.16 | 182.86 | 184.21 | 181.26 | 919780 |
| 1719959700 | 182.17 | 3.47 | 1.94 | 179.06 | 182.69 | 178.3 | 2514631 |
| 1719873300 | 178.7 | 2.1 | 1.19 | 176.16 | 180.59 | 175.65 | 1691144 |
| 1719614100 | 176.6 | 2.23 | 1.28 | 176 | 178.42 | 174.97 | 3118618 |
| 1719527700 | 174.37 | -1.67 | -0.95 | 175.92 | 177.2 | 173.65 | 1149047 |
| 1719441300 | 176.04 | 1.19 | 0.68 | 175.61 | 178.62 | 175.05 | 1455964 |
| 1719354900 | 174.85 | -1.22 | -0.69 | 173.77 | 175.72 | 172.45 | 1251107 |
| 1719268500 | 176.07 | 1.18 | 0.67 | 174.89 | 178.84 | 174.05 | 1524353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
