Advertisement
Advertisement
U.S. markets open in 4 hours 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
286.65-0.47 (-0.16%)
At close: 04:00PM EST
286.65 0.00 (0.00%)
After hours: 04:33PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022285.42289.44284.90286.65286.65343,500
Dec 06, 2022288.61288.72284.01287.12287.12590,600
Dec 06, 20220.3 Dividend
Dec 05, 2022298.05301.10287.77289.76289.46702,700
Dec 02, 2022295.55305.04293.05302.85302.54556,200
Dec 01, 2022302.28302.31293.62300.89300.58855,500
Nov 30, 2022291.48303.58286.83302.61302.301,118,700
Nov 29, 2022291.10292.83287.19292.07291.77592,200
Nov 28, 2022292.01296.51287.90288.32288.02679,100
Nov 25, 2022294.81297.58293.72293.99293.69227,100
Nov 23, 2022296.23300.52292.71297.03296.72593,300
Nov 22, 2022301.70301.70294.26295.90295.59856,400
Nov 21, 2022298.32300.40295.98298.60298.29501,700
Nov 18, 2022302.76303.89294.13298.34298.03966,600
Nov 17, 2022301.00301.00291.67298.77298.461,050,700
Nov 16, 2022315.54315.79306.61307.17306.85752,900
Nov 15, 2022320.32323.33315.00318.09317.76887,100
Nov 14, 2022311.52321.19310.83314.27313.94867,200
Nov 11, 2022310.31319.00307.96314.11313.781,266,600
Nov 10, 2022300.29306.25296.31305.63305.311,440,400
Nov 09, 2022286.13291.43280.78281.86281.57900,900
Nov 08, 2022284.69291.54282.21290.06289.761,428,500
Nov 07, 2022274.05284.02273.12281.98281.69835,700
Nov 04, 2022266.30272.02264.67271.91271.63734,500
Nov 03, 2022256.32265.65252.62263.03262.76832,900
Nov 02, 2022271.20274.49259.87260.39260.121,060,400
Nov 01, 2022277.30281.59269.29272.87272.591,100,000
Oct 31, 2022267.53277.80264.01274.60274.32879,200
Oct 28, 2022266.27271.81262.86270.60270.32676,100
Oct 27, 2022272.36276.74261.21264.41264.141,232,800
Oct 26, 2022286.64286.64263.51274.50274.221,594,800
Oct 25, 2022269.39278.07269.29274.03273.751,070,300
Oct 24, 2022262.63270.91260.46269.22268.94849,600
Oct 21, 2022257.49260.78253.27260.43260.161,211,200
Oct 20, 2022259.50265.08250.38257.65257.381,107,900
Oct 19, 2022266.75267.62258.73260.76260.49792,900
Oct 18, 2022273.83277.45266.43268.63268.35855,200
Oct 17, 2022266.81271.67266.38267.11266.83961,300
Oct 14, 2022272.83274.17259.20259.54259.27804,200
Oct 13, 2022263.34273.39256.81268.55268.271,624,700
Oct 12, 2022270.49275.91266.08274.65274.371,020,000
Oct 11, 2022264.75271.40264.19267.76267.481,373,400
Oct 10, 2022262.33269.07258.82267.85267.571,302,900
Oct 07, 2022271.11272.38259.14260.04259.771,153,800
Oct 06, 2022271.70278.93270.75277.18276.89962,400
Oct 05, 2022263.12275.60263.12272.49272.21770,500
Oct 04, 2022268.60273.96266.62273.16272.881,386,700
Oct 03, 2022251.06263.48251.06261.87261.601,015,300
Sep 30, 2022254.60256.98248.52248.77248.51795,700
Sep 29, 2022252.93255.31251.87254.18253.92675,800
Sep 28, 2022250.59257.69248.54256.18255.91695,700
Sep 27, 2022250.84253.37246.86249.75249.49927,900
Sep 26, 2022248.02253.04246.43247.88247.62683,700
Sep 23, 2022241.25248.26240.00248.03247.771,112,700
Sep 22, 2022249.60250.46243.56244.38244.13673,400
Sep 21, 2022256.54259.69251.50251.60251.34734,400
Sep 20, 2022255.80257.16250.87253.58253.32734,800
Sep 19, 2022251.99258.95251.41258.28258.01817,400
Sep 16, 2022248.88255.00244.54254.03253.771,991,500
Sep 15, 2022260.30262.30254.92256.36256.09781,000
Sep 14, 2022261.84261.86257.14259.73259.46616,100
Sep 13, 2022266.89269.39259.65260.60260.331,088,300
Sep 12, 2022269.47278.55269.21276.00275.71810,900
Sep 09, 2022261.46269.06261.46268.79268.51755,400
Sep 08, 2022262.00262.46255.81259.78259.511,185,000
Sep 07, 2022272.43272.43259.65263.98263.711,357,300
Sep 06, 2022274.08276.77270.36272.00271.72828,200
Sep 06, 20220.3 Dividend
Sep 02, 2022280.64281.31269.89272.23271.65642,000
Sep 01, 2022269.06277.94267.25277.71277.12919,500
Aug 31, 2022278.75278.75268.86271.41270.831,097,500
Aug 30, 2022280.55281.76272.84276.30275.71915,100
Aug 29, 2022283.88284.59279.26279.79279.19624,100
Aug 26, 2022299.04302.66285.16285.65285.04818,700
Aug 25, 2022293.95300.98291.61300.91300.27610,700
Aug 24, 2022293.33294.96290.49291.37290.75586,800
Aug 23, 2022291.55294.56290.17291.95291.33478,800
Aug 22, 2022292.54294.96289.94291.91291.29801,800
Aug 19, 2022300.02300.54295.06297.04296.41668,500
Aug 18, 2022302.66306.83302.11303.31302.66509,500
Aug 17, 2022304.65305.85296.40303.22302.57951,200
Aug 16, 2022311.30313.49308.31310.07309.41519,800
Aug 15, 2022314.32316.20309.31312.29311.62695,200
Aug 12, 2022317.16319.00311.62314.31313.64724,000
Aug 11, 2022317.45323.72314.78315.39314.72852,100
Aug 10, 2022309.18317.13306.67315.38314.71889,800
Aug 09, 2022305.51307.48299.28301.92301.28868,900
Aug 08, 2022304.33309.81303.15306.91306.25752,400
Aug 05, 2022294.73303.34294.28303.17302.52651,500
Aug 04, 2022295.77299.21293.26299.08298.44529,900
Aug 03, 2022295.98297.48292.09295.70295.07727,500
Aug 02, 2022303.23303.23293.88294.16293.531,131,700
Aug 01, 2022300.00306.35298.94303.79303.14874,300
Jul 29, 2022291.44304.34290.97303.51302.861,316,400
Jul 28, 2022276.81294.52276.07293.16292.531,173,100
Jul 27, 2022272.98274.09262.60273.48272.901,767,000
Jul 26, 2022274.58278.10269.38273.10272.52915,900
Jul 25, 2022277.81280.49272.93275.55274.96809,900
Jul 22, 2022282.50284.09277.52278.96278.36885,100
Jul 21, 2022276.99284.73275.88282.18281.581,086,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement