Australia markets closed

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.18+0.59 (+0.28%)
As of 09:40AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024210.99213.38210.99212.18212.1830,633
22 Apr 2024213.75215.05208.61211.59211.591,052,800
19 Apr 2024209.87212.86208.82211.82211.821,540,000
18 Apr 2024213.29213.63207.67207.82207.821,071,900
17 Apr 2024212.32217.94207.12210.81210.812,480,700
16 Apr 2024219.95221.47218.18220.48220.481,481,000
15 Apr 2024224.76225.78218.79219.95219.951,102,700
12 Apr 2024216.71221.63216.71221.13221.131,612,700
11 Apr 2024214.75220.94213.54219.79219.79856,300
10 Apr 2024218.50219.20214.02215.04215.04974,100
09 Apr 2024224.69224.71216.21222.52222.52886,100
08 Apr 2024225.77227.80224.50224.69224.69749,600
05 Apr 2024220.47224.99219.64224.57224.57740,700
04 Apr 2024221.38224.80216.58218.06218.06894,300
03 Apr 2024216.58222.13216.58219.84219.841,017,400
02 Apr 2024216.63217.48213.90216.57216.57932,900
01 Apr 2024219.58221.00216.58218.12218.121,071,900
28 Mar 2024216.05220.71213.21219.31219.311,213,300
28 Mar 20242:1 Stock split
27 Mar 2024219.13219.66211.88213.98213.981,017,600
26 Mar 2024218.32219.74216.13216.66216.66701,400
25 Mar 2024219.99220.32216.30217.51217.51801,400
22 Mar 2024222.41222.45218.82220.54220.54860,200
21 Mar 2024219.34223.60219.34222.41222.41926,000
20 Mar 2024211.15217.21210.95217.13217.13883,200
19 Mar 2024208.38212.48208.32212.04212.041,066,000
18 Mar 2024213.01213.57209.15209.37209.371,057,600
15 Mar 2024212.45214.34210.13210.55210.553,263,600
14 Mar 2024218.55218.68210.01213.29213.291,946,600
13 Mar 2024220.92221.67216.49216.91216.91858,600
12 Mar 2024215.70221.45215.50220.51220.51855,800
11 Mar 2024215.48217.18213.84216.44216.441,128,800
08 Mar 2024221.66222.45214.02214.15214.15990,600
07 Mar 2024219.99223.29219.79221.54221.541,078,600
06 Mar 2024214.51219.89214.10217.73217.731,293,200
05 Mar 2024221.00222.96212.29215.04215.042,101,600
05 Mar 20240.26 Dividend
04 Mar 2024223.71226.17222.57223.12222.851,386,200
01 Mar 2024221.78223.68219.49222.14221.882,127,600
29 Feb 2024218.68221.96217.07221.24220.981,938,000
28 Feb 2024217.73219.26215.79216.45216.201,037,000
27 Feb 2024222.50223.43218.38220.53220.271,787,400
26 Feb 2024219.32223.65219.01222.95222.691,776,600
23 Feb 2024220.10222.70218.89220.11219.851,027,400
22 Feb 2024214.95218.73214.39218.46218.211,029,800
21 Feb 2024210.69212.76208.76212.21211.961,000,400
20 Feb 2024211.19211.93206.13209.71209.461,258,800
16 Feb 2024215.27217.23211.59211.73211.481,150,800
15 Feb 2024217.05217.46212.51216.16215.911,015,800
14 Feb 2024212.50216.38211.98215.57215.311,422,800
13 Feb 2024210.21214.40209.42211.97211.721,883,800
12 Feb 2024217.23218.55213.82214.55214.301,296,600
09 Feb 2024218.94218.94214.34217.66217.411,610,200
08 Feb 2024215.67218.66214.30217.58217.331,351,600
07 Feb 2024215.50224.23215.29216.23215.972,334,200
06 Feb 2024208.50213.82207.50212.77212.531,645,600
05 Feb 2024204.30207.78201.39207.22206.981,772,800
02 Feb 2024195.73205.48192.84204.35204.112,262,400
01 Feb 2024192.79196.80188.09196.10195.872,317,200
31 Jan 2024202.86206.28190.01195.51195.282,933,000
30 Jan 2024196.40199.81196.38197.93197.701,463,800
29 Jan 2024194.96198.73194.13198.62198.381,169,800
26 Jan 2024198.80199.50194.46196.34196.11901,000
25 Jan 2024197.84199.71195.71197.72197.491,043,600
24 Jan 2024199.10199.21195.66195.84195.611,101,800
23 Jan 2024201.07202.65196.61197.12196.891,311,200
22 Jan 2024195.23200.98194.98200.85200.621,730,200
19 Jan 2024191.65194.37190.41193.62193.391,675,000
18 Jan 2024189.50191.96188.74191.20190.981,294,800
17 Jan 2024189.38189.54187.19188.93188.71957,000
16 Jan 2024193.64194.04190.13191.40191.18934,600
12 Jan 2024195.68195.68191.55194.43194.211,116,000
11 Jan 2024196.07196.41191.84194.42194.191,334,600
10 Jan 2024194.29195.60191.46195.51195.281,195,200
09 Jan 2024194.46197.37193.01195.38195.151,060,800
08 Jan 2024193.71196.77192.40196.35196.131,090,400
05 Jan 2024194.59194.65191.24191.88191.661,093,800
04 Jan 2024192.44195.09190.01194.63194.401,423,200
03 Jan 2024196.71196.99192.10192.56192.341,776,200
02 Jan 2024201.65203.52197.10198.87198.641,171,200
29 Dec 2023205.00206.55201.81202.66202.43775,000
28 Dec 2023207.94208.05204.22205.53205.29639,400
27 Dec 2023208.40209.46205.61206.80206.56682,000
26 Dec 2023207.09208.98206.67208.00207.76625,400
22 Dec 2023206.35207.68204.30206.49206.24811,000
21 Dec 2023202.70205.45201.49204.60204.371,031,600
20 Dec 2023198.29207.98197.57201.01200.781,627,000
19 Dec 2023197.34202.10197.34200.54200.30933,000
18 Dec 2023198.54200.01194.59196.54196.311,079,200
15 Dec 2023191.99199.03191.99196.52196.302,914,200
14 Dec 2023193.31194.87190.13191.26191.042,194,400
13 Dec 2023191.18192.04187.43192.03191.811,621,200
12 Dec 2023190.07192.34189.01191.12190.902,082,400
11 Dec 2023188.43191.51185.87189.44189.222,280,000
08 Dec 2023186.90190.27184.51184.73184.512,066,000
07 Dec 2023186.55187.80183.52187.49187.282,211,600
06 Dec 2023197.46198.24185.26186.45186.232,349,000
05 Dec 2023200.12201.66197.14197.40197.161,554,200
05 Dec 20230.4 Dividend
04 Dec 2023201.48203.61199.20201.95201.321,077,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...