Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ODFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 195.06 | -24.22 | -11.05% | 208.30 | 216.94 | 188.99 | 4,479,306 |
| Apr 23 2024 | 219.28 | 7.69 | 3.63% | 210.99 | 220.315 | 210.98 | 1,437,962 |
| Apr 22 2024 | 211.59 | -0.23 | -0.11% | 213.75 | 215.045 | 208.61 | 1,052,805 |
| Apr 19 2024 | 211.82 | 4.00 | 1.92% | 208.14 | 212.855 | 208.14 | 1,540,006 |
| Apr 18 2024 | 207.82 | -2.99 | -1.42% | 213.29 | 213.63 | 207.67 | 1,071,552 |
| Apr 17 2024 | 210.81 | -9.67 | -4.39% | 212.32 | 217.94 | 207.12 | 2,480,744 |
| Apr 16 2024 | 220.48 | 0.53 | 0.24% | 219.95 | 221.465 | 218.18 | 1,480,776 |
| Apr 15 2024 | 219.95 | -1.18 | -0.53% | 224.81 | 225.78 | 218.79 | 1,102,423 |
| Apr 12 2024 | 221.13 | 1.34 | 0.61% | 216.71 | 221.63 | 216.71 | 1,612,735 |
| Apr 11 2024 | 219.79 | 4.75 | 2.21% | 214.75 | 220.94 | 213.54 | 856,269 |
| Apr 10 2024 | 215.04 | -7.48 | -3.36% | 218.50 | 219.20 | 214.02 | 974,103 |
| Apr 09 2024 | 222.52 | -2.17 | -0.97% | 224.69 | 224.71 | 216.21 | 886,134 |
| Apr 08 2024 | 224.69 | 0.12 | 0.05% | 225.25 | 227.80 | 224.50 | 749,704 |
| Apr 05 2024 | 224.57 | 6.51 | 2.99% | 220.68 | 224.99 | 219.64 | 740,729 |
| Apr 04 2024 | 218.06 | -1.78 | -0.81% | 221.38 | 224.6499 | 216.575 | 894,292 |
| Apr 03 2024 | 219.84 | 3.27 | 1.51% | 218.51 | 222.13 | 216.58 | 1,017,151 |
| Apr 02 2024 | 216.57 | -1.55 | -0.71% | 216.63 | 217.48 | 213.9001 | 932,859 |
| Apr 01 2024 | 218.12 | -1.19 | -0.54% | 219.58 | 221.00 | 216.575 | 1,071,934 |
| Mar 28 2024 | 219.31 | 5.34 | 2.49% | 216.05 | 220.71 | 213.21 | 1,213,314 |
| Mar 27 2024 | 213.975 | -2.69 | -1.24% | 218.61 | 219.66 | 211.875 | 1,017,658 |
| Mar 26 2024 | 216.66 | -0.86 | -0.39% | 218.315 | 219.735 | 216.135 | 701,202 |
| Mar 25 2024 | 217.515 | -3.02 | -1.37% | 219.985 | 220.575 | 216.3025 | 801,400 |
| Mar 22 2024 | 220.535 | -1.88 | -0.84% | 222.41 | 222.98 | 218.825 | 860,280 |
| Mar 21 2024 | 222.41 | 5.28 | 2.43% | 219.34 | 223.605 | 219.34 | 926,152 |
| Mar 20 2024 | 217.13 | 5.10 | 2.40% | 211.155 | 217.215 | 210.945 | 882,998 |
| Mar 19 2024 | 212.035 | 2.66 | 1.27% | 208.38 | 212.475 | 208.325 | 1,066,100 |
| Mar 18 2024 | 209.37 | -1.19 | -0.56% | 213.015 | 213.5625 | 209.155 | 1,057,726 |
| Mar 15 2024 | 210.555 | -2.73 | -1.28% | 214.00 | 214.34 | 210.135 | 3,263,580 |
| Mar 14 2024 | 213.285 | -3.63 | -1.67% | 218.095 | 218.675 | 210.005 | 1,946,598 |
| Mar 13 2024 | 216.91 | -3.61 | -1.63% | 220.92 | 221.67 | 216.485 | 858,656 |
| Mar 12 2024 | 220.515 | 4.07 | 1.88% | 215.735 | 221.45 | 215.4975 | 855,790 |
| Mar 11 2024 | 216.44 | 2.29 | 1.07% | 215.475 | 217.175 | 213.835 | 1,128,794 |
| Mar 08 2024 | 214.145 | -7.39 | -3.34% | 221.66 | 222.4425 | 214.02 | 989,980 |
| Mar 07 2024 | 221.535 | 3.81 | 1.75% | 219.985 | 223.285 | 219.7925 | 1,077,430 |
| Mar 06 2024 | 217.73 | 2.69 | 1.25% | 214.505 | 219.8875 | 214.0925 | 1,293,288 |
| Mar 05 2024 | 215.04 | -8.08 | -3.62% | 221.00 | 222.965 | 212.29 | 2,101,802 |
| Mar 04 2024 | 223.115 | 0.98 | 0.44% | 223.715 | 226.17 | 222.565 | 1,386,254 |
| Mar 01 2024 | 222.14 | 0.90 | 0.41% | 221.78 | 223.685 | 219.493 | 2,127,616 |
| Feb 29 2024 | 221.24 | 4.79 | 2.21% | 218.685 | 221.96 | 217.075 | 1,938,066 |
| Feb 28 2024 | 216.45 | -4.08 | -1.85% | 217.725 | 219.258 | 215.79 | 1,036,488 |
| Feb 27 2024 | 220.53 | -2.42 | -1.08% | 222.50 | 223.425 | 218.52 | 1,787,690 |
| Feb 26 2024 | 222.945 | 2.83 | 1.29% | 219.325 | 223.645 | 219.015 | 1,776,592 |
| Feb 23 2024 | 220.11 | 1.65 | 0.75% | 220.10 | 222.6975 | 218.89 | 1,027,316 |
| Feb 22 2024 | 218.465 | 6.26 | 2.95% | 214.95 | 218.73 | 214.39 | 1,029,944 |
| Feb 21 2024 | 212.21 | 2.51 | 1.19% | 210.69 | 212.755 | 208.7601 | 1,000,524 |
| Feb 20 2024 | 209.705 | -2.02 | -0.95% | 211.19 | 211.9325 | 206.1325 | 1,258,698 |
| Feb 16 2024 | 211.725 | -4.44 | -2.05% | 215.27 | 217.225 | 211.59 | 1,150,596 |
| Feb 15 2024 | 216.165 | 0.60 | 0.28% | 217.055 | 217.46 | 212.515 | 1,015,886 |
| Feb 14 2024 | 215.565 | 3.60 | 1.70% | 211.97 | 216.3725 | 211.97 | 1,421,934 |
| Feb 13 2024 | 211.97 | -2.58 | -1.20% | 210.215 | 214.395 | 209.4175 | 1,883,714 |
| Feb 12 2024 | 214.55 | -3.12 | -1.43% | 217.23 | 218.55 | 213.825 | 1,296,532 |
| Feb 09 2024 | 217.665 | 0.08 | 0.04% | 218.94 | 218.94 | 214.335 | 1,610,174 |
| Feb 08 2024 | 217.58 | 1.36 | 0.63% | 215.67 | 218.66 | 214.3025 | 1,357,834 |
| Feb 07 2024 | 216.225 | 3.45 | 1.62% | 215.50 | 224.225 | 215.285 | 2,333,680 |
| Feb 06 2024 | 212.775 | 5.56 | 2.68% | 208.50 | 213.82 | 207.45 | 1,645,096 |
| Feb 05 2024 | 207.22 | 2.88 | 1.41% | 204.30 | 207.78 | 201.545 | 1,772,884 |
| Feb 02 2024 | 204.345 | 8.25 | 4.21% | 195.725 | 205.4792 | 192.8325 | 2,262,382 |
| Feb 01 2024 | 196.095 | 0.59 | 0.30% | 192.785 | 196.71 | 188.0875 | 2,317,162 |
| Jan 31 2024 | 195.51 | -2.43 | -1.23% | 202.86 | 206.28 | 190.015 | 2,932,400 |
| Jan 30 2024 | 197.935 | -0.68 | -0.34% | 196.395 | 199.81 | 196.38 | 1,463,808 |
| Jan 29 2024 | 198.615 | 2.28 | 1.16% | 194.955 | 198.725 | 194.13 | 1,169,776 |
| Jan 26 2024 | 196.335 | -1.39 | -0.70% | 198.805 | 199.50 | 194.46 | 900,984 |
