Canada markets closed

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.49+0.78 (+0.43%)
At close: 04:00PM EDT
182.82 +0.33 (+0.18%)
After hours: 06:50PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024180.25186.19179.20182.49182.492,267,900
Apr 30, 2024183.48184.70180.81181.71181.711,822,700
Apr 29, 2024183.37186.98180.72184.24184.242,372,600
Apr 26, 2024184.26191.49181.30182.42182.423,473,800
Apr 25, 2024196.76198.78192.30196.66196.662,605,000
Apr 24, 2024208.00216.94188.99195.06195.064,479,500
Apr 23, 2024210.99220.32210.99219.28219.281,437,800
Apr 22, 2024213.75215.05208.61211.59211.591,052,800
Apr 19, 2024209.87212.86208.82211.82211.821,540,000
Apr 18, 2024213.29213.63207.67207.82207.821,071,900
Apr 17, 2024212.32217.94207.12210.81210.812,480,700
Apr 16, 2024219.95221.47218.18220.48220.481,481,000
Apr 15, 2024224.76225.78218.79219.95219.951,102,700
Apr 12, 2024216.71221.63216.71221.13221.131,612,700
Apr 11, 2024214.75220.94213.54219.79219.79856,300
Apr 10, 2024218.50219.20214.02215.04215.04974,100
Apr 09, 2024224.69224.71216.21222.52222.52886,100
Apr 08, 2024225.77227.80224.50224.69224.69749,600
Apr 05, 2024220.47224.99219.64224.57224.57740,700
Apr 04, 2024221.38224.80216.58218.06218.06894,300
Apr 03, 2024216.58222.13216.58219.84219.841,017,400
Apr 02, 2024216.63217.48213.90216.57216.57932,900
Apr 01, 2024219.58221.00216.58218.12218.121,071,900
Mar 28, 2024216.05220.71213.21219.31219.311,213,300
Mar 28, 20242:1 Stock Split
Mar 27, 2024219.13219.66211.88213.98213.981,017,600
Mar 26, 2024218.32219.74216.13216.66216.66701,400
Mar 25, 2024219.99220.32216.30217.51217.51801,400
Mar 22, 2024222.41222.45218.82220.54220.54860,200
Mar 21, 2024219.34223.60219.34222.41222.41926,000
Mar 20, 2024211.15217.21210.95217.13217.13883,200
Mar 19, 2024208.38212.48208.32212.04212.041,066,000
Mar 18, 2024213.01213.57209.15209.37209.371,057,600
Mar 15, 2024212.45214.34210.13210.55210.553,263,600
Mar 14, 2024218.55218.68210.01213.29213.291,946,600
Mar 13, 2024220.92221.67216.49216.91216.91858,600
Mar 12, 2024215.70221.45215.50220.51220.51855,800
Mar 11, 2024215.48217.18213.84216.44216.441,128,800
Mar 08, 2024221.66222.45214.02214.15214.15990,600
Mar 07, 2024219.99223.29219.79221.54221.541,078,600
Mar 06, 2024214.51219.89214.10217.73217.731,293,200
Mar 05, 2024221.00222.96212.29215.04215.042,101,600
Mar 05, 20240.26 Dividend
Mar 04, 2024223.71226.17222.57223.12222.851,386,200
Mar 01, 2024221.78223.68219.49222.14221.882,127,600
Feb 29, 2024218.68221.96217.07221.24220.981,938,000
Feb 28, 2024217.73219.26215.79216.45216.201,037,000
Feb 27, 2024222.50223.43218.38220.53220.271,787,400
Feb 26, 2024219.32223.65219.01222.95222.691,776,600
Feb 23, 2024220.10222.70218.89220.11219.851,027,400
Feb 22, 2024214.95218.73214.39218.46218.211,029,800
Feb 21, 2024210.69212.76208.76212.21211.961,000,400
Feb 20, 2024211.19211.93206.13209.71209.461,258,800
Feb 16, 2024215.27217.23211.59211.73211.481,150,800
Feb 15, 2024217.05217.46212.51216.16215.911,015,800
Feb 14, 2024212.50216.38211.98215.57215.311,422,800
Feb 13, 2024210.21214.40209.42211.97211.721,883,800
Feb 12, 2024217.23218.55213.82214.55214.301,296,600
Feb 09, 2024218.94218.94214.34217.66217.411,610,200
Feb 08, 2024215.67218.66214.30217.58217.331,351,600
Feb 07, 2024215.50224.23215.29216.23215.972,334,200
Feb 06, 2024208.50213.82207.50212.77212.531,645,600
Feb 05, 2024204.30207.78201.39207.22206.981,772,800
Feb 02, 2024195.73205.48192.84204.35204.112,262,400
Feb 01, 2024192.79196.80188.09196.10195.872,317,200
Jan 31, 2024202.86206.28190.01195.51195.282,933,000
Jan 30, 2024196.40199.81196.38197.93197.701,463,800
Jan 29, 2024194.96198.73194.13198.62198.381,169,800
Jan 26, 2024198.80199.50194.46196.34196.11901,000
Jan 25, 2024197.84199.71195.71197.72197.491,043,600
Jan 24, 2024199.10199.21195.66195.84195.611,101,800
Jan 23, 2024201.07202.65196.61197.12196.891,311,200
Jan 22, 2024195.23200.98194.98200.85200.621,730,200
Jan 19, 2024191.65194.37190.41193.62193.391,675,000
Jan 18, 2024189.50191.96188.74191.20190.981,294,800
Jan 17, 2024189.38189.54187.19188.93188.71957,000
Jan 16, 2024193.64194.04190.13191.40191.18934,600
Jan 12, 2024195.68195.68191.55194.43194.211,116,000
Jan 11, 2024196.07196.41191.84194.42194.191,334,600
Jan 10, 2024194.29195.60191.46195.51195.281,195,200
Jan 09, 2024194.46197.37193.01195.38195.151,060,800
Jan 08, 2024193.71196.77192.40196.35196.131,090,400
Jan 05, 2024194.59194.65191.24191.88191.661,093,800
Jan 04, 2024192.44195.09190.01194.63194.401,423,200
Jan 03, 2024196.71196.99192.10192.56192.341,776,200
Jan 02, 2024201.65203.52197.10198.87198.641,171,200
Dec 29, 2023205.00206.55201.81202.66202.43775,000
Dec 28, 2023207.94208.05204.22205.53205.29639,400
Dec 27, 2023208.40209.46205.61206.80206.56682,000
Dec 26, 2023207.09208.98206.67208.00207.76625,400
Dec 22, 2023206.35207.68204.30206.49206.24811,000
Dec 21, 2023202.70205.45201.49204.60204.371,031,600
Dec 20, 2023198.29207.98197.57201.01200.781,627,000
Dec 19, 2023197.34202.10197.34200.54200.30933,000
Dec 18, 2023198.54200.01194.59196.54196.311,079,200
Dec 15, 2023191.99199.03191.99196.52196.302,914,200
Dec 14, 2023193.31194.87190.13191.26191.042,194,400
Dec 13, 2023191.18192.04187.43192.03191.811,621,200
Dec 12, 2023190.07192.34189.01191.12190.902,082,400
Dec 11, 2023188.43191.51185.87189.44189.222,280,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...