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 | -25.2905 | -12.2176328502 | 207 | 209.61 | 180.34 | 1496385 | 205.01606994 | CS |
| 4 | -8.3105 | -4.37348700137 | 190.02 | 209.61 | 180.34 | 1700996 | 195.6028041 | CS |
| 12 | -44.0805 | -19.5227866602 | 225.79 | 227 | 174.7984 | 1505790 | 193.33956111 | CS |
| 26 | -18.8805 | -9.41248317463 | 200.59 | 233.26 | 174.7984 | 1410519 | 198.35187248 | CS |
| 52 | -28.9805 | -13.7550429541 | 210.69 | 233.26 | 165.49 | 1463114 | 194.77337159 | CS |
| 156 | 37.8845 | 26.340691813 | 143.825 | 233.26 | 115.655 | 1040964 | 177.3303546 | CS |
| 260 | 69.3745 | 61.7567988606 | 112.335 | 233.26 | 59.505 | 913251 | 157.14175987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 180.4 | -16.85 | -8.54 | 197.23 | 197.23 | 170 | 5679509 |
| 1740094500 | 197.25 | -7.86 | -3.83 | 204.16 | 204.86 | 196.23 | 1366469 |
| 1740008100 | 205.11 | -4.18 | -2.00 | 207.33 | 208.51 | 204.93 | 1284890 |
| 1739921700 | 209.29 | 2.95 | 1.43 | 207.57 | 209.61 | 206.36 | 2060062 |
| 1739576100 | 206.34 | -0.05 | -0.02 | 207 | 209.49 | 206.01 | 1274118 |
| 1739489700 | 206.39 | 3.37 | 1.66 | 204 | 206.68 | 202.59 | 1375725 |
| 1739403300 | 203.02 | -2.75 | -1.34 | 201.33 | 203.98 | 198.68 | 1442530 |
| 1739316900 | 205.77 | 3.99 | 1.98 | 200.04 | 206.485 | 199.975 | 1956924 |
| 1739230500 | 201.78 | 4.58 | 2.32 | 199.28 | 201.98 | 198 | 1984533 |
| 1738971300 | 197.2 | 1.32 | 0.67 | 196.45 | 198.03 | 193.6167 | 1870921 |
| 1738884900 | 195.88 | 2.23 | 1.15 | 194.36 | 201.09 | 193.78 | 1851395 |
| 1738798500 | 193.65 | 9.99 | 5.44 | 195.87 | 199.29 | 192.65 | 2772317 |
| 1738712100 | 183.66 | 1.61 | 0.88 | 181.1 | 183.92 | 181.06 | 1996191 |
| 1738625700 | 182.05 | -3.56 | -1.92 | 188.13 | 189.01 | 181.98 | 2164762 |
| 1738366500 | 185.61 | -1.17 | -0.63 | 186.78 | 188.925 | 184.37 | 1545045 |
| 1738280100 | 186.78 | 0.94 | 0.51 | 184.54 | 187.23 | 183.29 | 1585112 |
| 1738193700 | 185.84 | -4.15 | -2.18 | 190 | 190.69 | 185.58 | 1556221 |
| 1738107300 | 189.99 | -4.72 | -2.42 | 194.24 | 194.38 | 189.67 | 1522444 |
| 1738020900 | 194.71 | 3.9 | 2.04 | 189.42 | 195.73 | 189.42 | 1846233 |
| 1737761700 | 190.81 | 2.02 | 1.07 | 190.02 | 192.05 | 189.81 | 863036 |
| 1737675300 | 188.79 | 0 | 0.00 | 188.79 | 188.79 | 188.79 | 0 |
| 1737588900 | 188.79 | -1.64 | -0.86 | 190.2 | 191.12 | 188.64 | 1394226 |
| 1737502500 | 190.43 | 0.88 | 0.46 | 191.52 | 191.52 | 188.88 | 1438019 |
| 1737156900 | 189.55 | -0.37 | -0.19 | 191.26 | 191.26 | 186.46 | 1306996 |
| 1737070500 | 189.92 | 3.06 | 1.64 | 186.7 | 190.55 | 185.455 | 1083371 |
| 1736984100 | 186.86 | 3.24 | 1.76 | 187.99 | 189.9007 | 186.04 | 1956864 |
| 1736897700 | 183.62 | 2.95 | 1.63 | 181.57 | 183.86 | 181.07 | 1175121 |
| 1736811300 | 180.67 | 4.26 | 2.41 | 175.34 | 180.83 | 175.34 | 1229664 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
