Old Dominion Freight Line Inc (ODF)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8 | 1.86666666667 | 150 | 153.1 | 146.15 | 332 | 149.65036166 | DE |
| 4 | -34.1 | -18.2450508293 | 186.9 | 189.65 | 146.15 | 553 | 162.71087738 | DE |
| 12 | -22.65 | -12.909660872 | 175.45 | 201.9 | 146.15 | 434 | 173.40885177 | DE |
| 26 | -22.65 | -12.909660872 | 175.45 | 218.8 | 146.15 | 344 | 180.30337699 | DE |
| 52 | -246.8 | -61.7617617618 | 399.6 | 415.2 | 146.15 | 399 | 179.28621917 | DE |
| 156 | -247.8 | -61.8572141787 | 400.6 | 416.2 | 146.15 | 289 | 202.29120096 | DE |
| 260 | -247.8 | -61.8572141787 | 400.6 | 416.2 | 146.15 | 289 | 202.29120096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 153.1 | 5.1 | 3.45 | 147.75 | 153.1 | 146.15 | 198 |
| 1742506020 | 148 | 0.6 | 0.41 | 149.19999 | 150.6 | 148 | 126 |
| 1742419620 | 147.4 | -0.45 | -0.30 | 148.15 | 149.69999 | 147.4 | 63 |
| 1742333220 | 147.85 | -3.25 | -2.15 | 152.65 | 152.65 | 147.3 | 257 |
| 1742246820 | 151.1 | 2.2 | 1.48 | 148.94999 | 151.1 | 146.75 | 783 |
| 1741987620 | 148.9 | -1.1 | -0.73 | 150 | 152.1 | 148.3 | 430 |
| 1741901220 | 150 | -1.4 | -0.92 | 151.25 | 153.85 | 147.8 | 887 |
| 1741814820 | 151.4 | -2.4 | -1.56 | 153.94999 | 156.05 | 150.9 | 1388 |
| 1741728420 | 153.8 | -11.9 | -7.18 | 163.1 | 163.1 | 152.75 | 445 |
| 1741642020 | 165.69999 | 0.1 | 0.06 | 165.94999 | 166.4 | 162.6 | 238 |
| 1741382820 | 165.6 | 2 | 1.22 | 165 | 165.6 | 163.5 | 198 |
| 1741296420 | 163.6 | 2.9 | 1.80 | 161.35 | 163.94999 | 161 | 368 |
| 1741210020 | 160.69999 | -4.15 | -2.52 | 165.69999 | 165.69999 | 160.15 | 472 |
| 1741123620 | 164.85 | 0.6 | 0.37 | 163.75 | 165.75 | 158.05 | 559 |
| 1741037220 | 164.25 | -7.15 | -4.17 | 170.4 | 170.69999 | 164.05 | 283 |
| 1740778020 | 171.4 | 3.6 | 2.15 | 167 | 172 | 167 | 79 |
| 1740691620 | 167.8 | -1.05 | -0.62 | 169.19999 | 171.19999 | 167.35 | 295 |
| 1740605220 | 168.85 | -2.65 | -1.55 | 171.19999 | 172 | 168.19999 | 253 |
| 1740518820 | 171.5 | -2.1 | -1.21 | 172.45 | 174.4 | 169.65 | 243 |
| 1740432420 | 173.6 | -1.55 | -0.88 | 173.6 | 179.95 | 173.1 | 960 |
| 1740173220 | 175.15 | -12.9 | -6.86 | 186.9 | 189.65 | 163.5 | 2732 |
| 1740086820 | 188.05 | -9.95 | -5.03 | 197.5 | 197.5 | 187.5 | 850 |
| 1740000420 | 198 | -1.05 | -0.53 | 199.2 | 201.9 | 198 | 126 |
| 1739914020 | 199.05 | 2.9 | 1.48 | 199 | 200.1 | 196.15 | 580 |
| 1739827620 | 196.15 | -1.15 | -0.58 | 195.75 | 198.55 | 195.75 | 103 |
| 1739568420 | 197.3 | 0.65 | 0.33 | 198.25 | 199.45 | 195.65 | 124 |
| 1739482020 | 196.65 | 2.4 | 1.24 | 193.35 | 196.65 | 193.35 | 118 |
| 1739395620 | 194.25 | -4.15 | -2.09 | 199.85 | 199.85 | 193.6 | 124 |
| 1739309220 | 198.4 | 4.65 | 2.40 | 196.4 | 198.4 | 193.8 | 291 |
| 1739222820 | 193.75 | 1.95 | 1.02 | 192.8 | 194.25 | 190.4 | 389 |
| 1738963620 | 191.8 | 2.85 | 1.51 | 189.65 | 191.8 | 186.8 | 281 |
| 1738877220 | 188.95 | 3 | 1.61 | 187.95 | 193.9 | 185.95 | 324 |
| 1738790820 | 185.95 | 9.45 | 5.35 | 175.4 | 189.25 | 174.8 | 616 |
| 1738704420 | 176.5 | -1.2 | -0.68 | 175.65 | 177.15 | 175.05 | 389 |
| 1738618020 | 177.7 | -1.25 | -0.70 | 179.75 | 181.95 | 177.45 | 1253 |
| 1738358820 | 178.95 | -0.35 | -0.20 | 180.95 | 181.4 | 178.95 | 90 |
| 1738272420 | 179.3 | -0.7 | -0.39 | 177.65 | 179.3 | 175.95 | 693 |
| 1738186020 | 180 | -3 | -1.64 | 181.05 | 183.6 | 179.95 | 172 |
| 1738099620 | 183 | -2.9 | -1.56 | 187.55 | 187.55 | 183 | 108 |
| 1738013220 | 185.9 | 4.4 | 2.42 | 181.8 | 186.5 | 179 | 545 |
| 1737754020 | 181.5 | -1.85 | -1.01 | 183.9 | 183.9 | 181 | 339 |
| 1737667620 | 183.35 | 1.1 | 0.60 | 182.55 | 183.9 | 182.3 | 97 |
| 1737581220 | 182.25 | -0.15 | -0.08 | 184.25 | 184.3 | 181.9 | 111 |
| 1737494820 | 182.4 | -0.25 | -0.14 | 186.35 | 187.15 | 181.85 | 483 |
| 1737408420 | 182.65 | -2 | -1.08 | 184.95 | 186.1 | 182.65 | 259 |
| 1737149220 | 184.65 | 0.7 | 0.38 | 183.8 | 185.45 | 180.7 | 492 |
| 1737062820 | 183.95 | 0.95 | 0.52 | 182.9 | 183.95 | 180.4 | 216 |
| 1736976420 | 183 | 5.15 | 2.90 | 177.05 | 183.45 | 177.05 | 567 |
| 1736890020 | 177.85 | 1.75 | 0.99 | 177.55 | 178.5 | 176.5 | 173 |
| 1736803620 | 176.1 | 3.55 | 2.06 | 173.35 | 176.6 | 171.1 | 342 |
| 1736544420 | 172.55 | -2.9 | -1.65 | 173.5 | 173.5 | 171.15 | 223 |
| 1736458020 | 175.45 | 1.4 | 0.80 | 173.75 | 175.45 | 173.75 | 81 |
| 1736371620 | 174.05 | 1.05 | 0.61 | 174.35 | 176.9 | 174.05 | 228 |
| 1736285220 | 173 | -2.45 | -1.40 | 174.25 | 176.95 | 172.5 | 224 |
| 1736198820 | 175.45 | -0.15 | -0.09 | 176.35 | 177.35 | 173.55 | 292 |
| 1735939620 | 175.6 | 4.3 | 2.51 | 172.1 | 176.1 | 170.15 | 344 |
| 1735853220 | 171.3 | 0.65 | 0.38 | 170.05 | 174.85 | 170.05 | 634 |
| 1735594020 | 170.65 | -1.9 | -1.10 | 173.45 | 173.6 | 170.65 | 436 |
| 1735334820 | 172.55 | -0.5 | -0.29 | 175.45 | 176.05 | 170.65 | 1382 |
| 1734989220 | 173.05 | -1.6 | -0.92 | 176.1 | 176.1 | 172.6 | 710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
