Old Dominion Freight Line Historical Data - ODFL

ODFL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 138.18 15.67 12.79% 127.61 139.34 126.1893 974,522
Apr 03 2020 122.51 -1.70 -1.37% 122.91 125.51 121.57 638,951
Apr 02 2020 124.21 1.88 1.54% 120.30 125.59 119.01 1,189,477
Apr 01 2020 122.33 -8.93 -6.8% 126.97 128.775 121.48 784,967
Mar 31 2020 131.26 -3.41 -2.53% 132.65 135.97 130.01 1,331,886
Mar 30 2020 134.67 6.34 4.94% 130.64 136.93 128.33 1,364,504
Mar 27 2020 128.33 -12.27 -8.73% 134.59 136.98 127.80 1,419,100
Mar 26 2020 140.60 5.07 3.74% 136.91 141.62 134.11 1,016,731
Mar 25 2020 135.53 -52.34 -27.86% 129.13 139.85 122.3895 1,315,142
Mar 24 2020 187.87 16.01 9.32% 177.39 189.29 177.39 784,793
Mar 23 2020 171.86 3.18 1.89% 172.55 177.00 165.04 652,627
Mar 20 2020 168.68 6.58 4.06% 163.52 177.85 162.10 1,145,595
Mar 19 2020 162.10 -6.91 -4.09% 168.35 170.1699 160.15 725,950
Mar 18 2020 169.01 -1.34 -0.79% 162.21 176.00 159.59 935,042
Mar 17 2020 170.35 9.36 5.81% 165.22 179.57 161.875 1,008,414
Mar 16 2020 160.99 -16.94 -9.52% 161.00 170.06 158.70 742,415
Mar 13 2020 177.93 10.55 6.3% 172.36 182.43 171.21 1,012,021
Mar 12 2020 167.38 -12.62 -7.01% 166.39 179.8928 164.18 1,286,108
Mar 11 2020 180.00 -10.76 -5.64% 185.10 189.78 178.94 720,112
Mar 10 2020 190.76 9.06 4.99% 188.43 190.76 181.15 1,153,371
Mar 09 2020 181.70 -16.74 -8.44% 187.15 194.365 181.38 1,094,931
Mar 06 2020 198.44 -3.11 -1.54% 195.14 201.55 194.63 689,869
Mar 05 2020 201.55 -4.48 -2.17% 199.81 204.23 198.58 560,014
Mar 04 2020 206.03 11.83 6.09% 194.75 206.86 194.36 673,008
Mar 03 2020 194.20 -5.88 -2.94% 199.70 204.86 192.83 613,479
Mar 02 2020 200.08 6.28 3.24% 192.92 201.0296 189.43 926,723
Feb 28 2020 193.80 -4.40 -2.22% 194.44 194.50 187.00 1,061,194
Feb 27 2020 198.20 -8.08 -3.92% 201.81 207.58 198.12 601,874
Feb 26 2020 206.28 -2.65 -1.27% 210.38 213.11 205.78 416,828
Feb 25 2020 208.93 -7.47 -3.45% 217.57 217.99 207.87 363,470
Feb 24 2020 216.40 -6.15 -2.76% 216.35 220.00 211.646 438,360
Feb 21 2020 222.55 -3.17 -1.4% 224.67 225.2155 220.8222 281,893
Feb 20 2020 225.72 0.68 0.3% 225.75 227.21 223.94 331,187
Feb 19 2020 225.04 2.50 1.12% 222.74 226.18 222.08 288,652
Feb 18 2020 222.54 0.63 0.28% 221.60 223.14 220.64 192,842
Feb 17 2020 221.91 0.00 +0.00% 223.63 223.63 221.30 0
Feb 14 2020 221.91 -1.07 -0.48% 223.63 223.63 221.30 210,463
Feb 13 2020 222.98 0.11 0.05% 221.83 223.75 221.75 205,618
Feb 12 2020 222.87 3.43 1.56% 220.05 223.75 218.71 254,402
Feb 11 2020 219.44 -0.77 -0.35% 220.89 221.27 217.715 356,064
Feb 10 2020 220.21 -0.38 -0.17% 220.03 221.47 218.49 414,594
Feb 07 2020 220.59 2.74 1.26% 219.76 221.30 216.84 545,033
Feb 06 2020 217.85 10.90 5.27% 206.90 219.83 205.58 806,238
Feb 05 2020 206.95 2.62 1.28% 205.53 207.22 204.99 469,357
Feb 04 2020 204.33 5.48 2.76% 201.60 204.74 201.60 415,286
Feb 03 2020 198.85 2.62 1.34% 197.63 200.53 196.25 428,357
Jan 31 2020 196.23 -7.38 -3.62% 202.33 203.38 195.645 564,321
Jan 30 2020 203.61 0.69 0.34% 200.64 204.67 200.06 374,070
Jan 29 2020 202.92 1.54 0.76% 201.44 205.65 201.44 292,936
Jan 28 2020 201.38 0.69 0.34% 201.57 202.44 200.065 298,278
Jan 27 2020 200.69 -3.78 -1.85% 200.26 203.01 198.9873 437,896
Jan 24 2020 204.47 -0.90 -0.44% 205.80 207.05 202.74 283,462
Jan 23 2020 205.37 2.57 1.27% 202.51 205.705 200.97 409,152
Jan 22 2020 202.80 -2.62 -1.28% 206.53 206.74 202.59 382,977
Jan 21 2020 205.42 -3.02 -1.45% 208.00 209.20 205.18 481,604
Jan 20 2020 208.44 0.00 +0.00% 206.94 210.18 205.92 0
Jan 17 2020 208.44 -0.55 -0.26% 206.94 210.18 205.92 470,371
Jan 16 2020 208.99 2.92 1.42% 207.41 209.23 206.87 477,260
Jan 15 2020 206.07 2.07 1.01% 203.72 206.46 203.59 452,994
Jan 14 2020 204.00 3.39 1.69% 200.32 205.39 200.32 714,987
Jan 13 2020 200.61 3.64 1.85% 197.01 200.75 196.55 740,334
Jan 10 2020 196.97 2.95 1.52% 194.75 197.99 193.83 766,425
Jan 09 2020 194.02 4.35 2.29% 190.79 194.17 190.005 590,031
Jan 08 2020 189.67 0.89 0.47% 189.20 190.86 188.47 426,387


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.