Old Dominion Freight Line

ODFL
🏛️ usa →
141.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 283.03 286.58 280.18 283.78 0.5M
2022-12-29 285.35 290.60 284.28 286.58 0.4M
2022-12-28 286.84 288.50 282.00 282.25 0.3M
2022-12-27 286.37 288.69 284.60 286.77 0.5M
2022-12-23 282.00 287.31 281.00 286.10 0.4M
2022-12-22 284.00 284.89 277.49 281.97 0.6M
2022-12-21 288.98 290.75 283.07 287.31 0.8M
2022-12-20 288.59 289.05 282.40 284.21 0.7M
2022-12-19 294.99 295.06 287.95 290.19 0.8M
2022-12-16 294.25 301.95 292.38 294.88 2.1M
2022-12-15 304.75 305.79 296.99 299.14 1.1M
2022-12-14 304.31 312.93 303.62 309.40 1.3M
2022-12-13 319.52 321.79 302.23 304.65 1.2M
2022-12-12 293.00 304.19 290.99 301.80 0.9M
2022-12-09 286.47 293.92 285.00 292.23 1.1M
2022-12-08 285.11 289.75 285.00 287.27 0.5M
2022-12-07 285.42 289.44 284.90 286.65 0.3M
2022-12-06 288.61 288.72 284.01 287.12 0.6M
2022-12-05 298.05 301.10 287.77 289.76 0.7M
2022-12-02 295.55 305.04 293.05 302.85 0.6M
2022-12-01 302.28 302.31 293.62 300.89 0.9M
2022-11-30 291.48 303.58 286.83 302.61 1.1M
2022-11-29 291.10 292.83 287.19 292.07 0.6M
2022-11-28 292.01 296.51 287.90 288.32 0.7M
2022-11-25 294.81 297.58 293.72 293.99 0.2M
2022-11-23 296.23 300.52 292.71 297.03 0.6M
2022-11-22 301.70 301.70 294.26 295.90 0.9M
2022-11-21 298.32 300.40 295.98 298.60 0.5M
2022-11-18 302.76 303.89 294.13 298.34 1.0M
2022-11-17 301.00 301.00 291.67 298.77 1.1M
2022-11-16 315.54 315.79 306.61 307.17 0.8M
2022-11-15 320.32 323.33 315.00 318.09 0.9M
2022-11-14 311.52 321.19 310.83 314.27 0.9M
2022-11-11 310.31 319.00 307.96 314.11 1.3M
2022-11-10 300.29 306.25 296.31 305.63 1.4M
2022-11-09 286.13 291.43 280.78 281.86 0.9M
2022-11-08 284.69 291.54 282.21 290.06 1.4M
2022-11-07 274.05 284.02 273.12 281.98 0.8M
2022-11-04 266.30 272.02 264.67 271.91 0.7M
2022-11-03 256.32 265.66 252.62 263.03 0.8M
2022-11-02 271.20 274.49 259.87 260.39 1.1M
2022-11-01 277.30 281.59 269.29 272.87 1.1M
2022-10-31 267.53 277.80 264.01 274.60 0.9M
2022-10-28 266.27 271.81 262.86 270.60 0.7M
2022-10-27 272.36 276.74 261.21 264.41 1.2M
2022-10-26 286.64 286.64 263.51 274.50 1.6M
2022-10-25 269.39 278.07 269.29 274.03 1.1M
2022-10-24 262.63 270.91 260.46 269.22 0.8M
2022-10-21 257.49 260.78 253.27 260.43 1.2M
2022-10-20 259.50 265.08 250.38 257.65 1.1M
2022-10-19 266.75 267.62 258.73 260.76 0.8M
2022-10-18 273.83 277.45 266.43 268.63 0.9M
2022-10-17 266.81 271.67 266.38 267.11 1.0M
2022-10-14 272.83 274.17 259.20 259.54 0.8M
2022-10-13 263.34 273.39 256.81 268.55 1.6M
2022-10-12 270.49 275.91 266.08 274.65 1.0M
2022-10-11 264.75 271.40 264.19 267.76 1.4M
2022-10-10 262.33 269.07 258.82 267.85 1.3M
2022-10-07 271.11 272.38 259.14 260.04 1.2M
2022-10-06 271.70 278.93 270.75 277.18 1.0M
2022-10-05 263.12 275.60 263.12 272.49 0.8M
2022-10-04 268.60 273.96 266.62 273.16 1.4M
2022-10-03 251.06 263.48 251.06 261.87 1.0M
2022-09-30 254.60 256.98 248.52 248.77 0.8M
2022-09-29 252.93 255.31 251.87 254.18 0.7M
2022-09-28 250.59 257.69 248.54 256.18 0.7M
2022-09-27 250.84 253.37 246.86 249.75 0.9M
2022-09-26 248.02 253.04 246.43 247.88 0.7M
2022-09-23 241.25 248.26 240.00 248.03 1.1M
2022-09-22 249.60 250.46 243.56 244.38 0.7M
2022-09-21 256.54 259.69 251.50 251.60 0.7M
2022-09-20 255.80 257.16 250.87 253.58 0.7M
2022-09-19 251.99 258.95 251.41 258.28 0.8M
2022-09-16 248.88 255.00 244.54 254.03 2.0M
2022-09-15 260.30 262.30 254.92 256.36 0.8M
2022-09-14 261.84 261.86 257.14 259.73 0.6M
2022-09-13 266.89 269.39 259.65 260.60 1.1M
2022-09-12 269.47 278.55 269.21 276.00 0.8M
2022-09-09 261.46 269.06 261.46 268.79 0.8M
2022-09-08 262.00 262.46 255.81 259.78 1.2M
2022-09-07 272.43 272.43 259.66 263.98 1.4M
2022-09-06 274.08 276.77 270.36 272.00 0.8M
2022-09-02 280.64 281.31 269.89 272.23 0.6M
2022-09-01 269.06 277.94 267.25 277.71 0.9M
2022-08-31 278.75 278.75 268.86 271.41 1.1M
2022-08-30 280.55 281.76 272.84 276.30 0.9M
2022-08-29 283.88 284.59 279.26 279.79 0.6M
2022-08-26 299.04 302.66 285.16 285.65 0.8M
2022-08-25 293.95 300.98 291.61 300.91 0.6M
2022-08-24 293.33 294.96 290.49 291.37 0.6M
2022-08-23 291.55 294.56 290.17 291.95 0.5M
2022-08-22 292.54 294.97 289.94 291.91 0.8M
2022-08-19 300.02 300.54 295.06 297.04 0.7M
2022-08-18 302.66 306.83 302.11 303.31 0.5M
2022-08-17 304.65 305.85 296.40 303.22 1.0M
2022-08-16 311.30 313.49 308.31 310.07 0.5M
2022-08-15 314.32 316.20 309.31 312.29 0.7M
2022-08-12 317.16 319.00 311.62 314.31 0.7M
2022-08-11 317.45 323.72 314.78 315.39 0.9M
2022-08-10 309.18 317.13 306.67 315.38 0.9M
2022-08-09 305.51 307.48 299.28 301.92 0.9M
2022-08-08 304.33 309.81 303.15 306.91 0.8M
2022-08-05 294.73 303.34 294.28 303.17 0.7M
2022-08-04 295.77 299.21 293.26 299.08 0.5M
2022-08-03 295.98 297.48 292.09 295.70 0.7M
2022-08-02 303.23 303.23 293.88 294.16 1.1M
2022-08-01 300.00 306.35 298.94 303.79 0.9M
2022-07-29 291.44 304.34 290.97 303.51 1.3M
2022-07-28 276.81 294.52 276.07 293.16 1.2M
2022-07-27 272.98 274.09 262.60 273.48 1.8M
2022-07-26 274.58 278.10 269.38 273.10 0.9M
2022-07-25 277.81 280.49 272.93 275.55 0.8M
2022-07-22 282.50 284.09 277.53 278.96 0.9M
2022-07-21 276.99 284.73 275.88 282.18 1.1M
2022-07-20 270.23 276.98 268.80 276.62 0.6M
2022-07-19 264.03 271.89 261.66 270.65 0.5M
2022-07-18 257.58 264.08 256.90 261.50 0.7M
2022-07-15 254.27 258.82 252.89 255.31 0.7M
2022-07-14 246.20 251.80 243.50 250.90 0.7M
2022-07-13 254.39 259.36 247.56 249.32 1.0M
2022-07-12 265.19 271.38 262.21 262.81 1.0M
2022-07-11 269.64 271.37 267.95 269.53 0.6M
2022-07-08 272.90 275.91 266.88 273.02 0.7M
2022-07-07 266.29 274.13 265.52 273.69 0.8M
2022-07-06 262.45 266.78 258.54 264.19 0.6M
2022-07-05 257.69 259.64 252.40 259.02 0.7M
2022-07-01 254.86 261.63 252.00 261.01 0.8M
2022-06-30 251.02 259.71 249.11 256.28 1.0M
2022-06-29 252.32 256.83 245.88 255.29 0.7M
2022-06-28 259.36 264.69 250.02 250.72 0.7M
2022-06-27 263.56 265.95 258.50 260.06 0.9M
2022-06-24 250.26 262.43 250.00 257.72 1.3M
2022-06-23 237.86 248.03 235.55 247.62 0.8M
2022-06-22 235.31 238.27 233.82 235.70 0.6M
2022-06-21 236.50 240.27 235.04 238.35 0.7M
2022-06-17 235.30 238.20 231.70 232.10 1.5M
2022-06-16 236.79 238.67 232.50 234.95 1.0M
2022-06-15 241.22 246.92 238.30 242.25 0.7M
2022-06-14 242.82 245.96 236.58 239.47 0.8M
2022-06-13 242.97 245.58 238.02 239.70 1.1M
2022-06-10 247.49 250.99 243.49 247.18 0.8M
2022-06-09 252.45 258.73 251.35 252.27 0.7M
2022-06-08 263.99 264.65 252.58 253.88 0.8M
2022-06-07 264.94 272.10 259.39 267.04 0.8M
2022-06-06 267.66 270.37 260.17 269.05 1.0M
2022-06-03 264.89 270.81 262.87 268.19 0.8M
2022-06-02 257.43 268.44 257.43 267.48 0.7M
2022-06-01 258.19 263.14 255.39 257.42 1.1M
2022-05-31 260.31 262.04 253.40 258.24 2.1M
2022-05-27 262.29 266.34 261.62 264.14 0.9M
2022-05-26 252.64 263.13 252.64 260.96 0.8M
2022-05-25 243.90 253.31 243.63 251.36 0.8M
2022-05-24 247.82 248.09 241.02 246.48 0.8M
2022-05-23 245.19 251.12 243.25 250.06 1.0M
2022-05-20 241.16 244.34 233.92 243.18 1.1M
2022-05-19 234.48 245.26 231.31 238.47 1.5M
2022-05-18 265.99 266.41 234.81 236.47 1.9M
2022-05-17 266.83 272.07 264.38 271.72 0.6M
2022-05-16 271.40 271.77 261.82 262.48 0.8M
2022-05-13 271.62 278.17 270.48 273.12 0.8M
2022-05-12 268.36 273.34 261.38 269.65 1.1M
2022-05-11 272.48 278.73 268.88 270.83 0.8M
2022-05-10 276.23 278.91 266.35 274.16 1.0M
2022-05-09 275.81 277.91 269.69 271.20 1.1M
2022-05-06 281.64 284.04 271.09 280.34 0.8M
2022-05-05 285.15 287.55 277.29 283.30 1.0M
2022-05-04 281.13 293.62 281.13 291.02 0.8M
2022-05-03 280.89 284.16 277.08 281.54 0.7M
2022-05-02 280.54 285.45 273.37 280.04 0.9M
2022-04-29 288.19 293.75 279.19 280.12 1.1M
2022-04-28 279.13 294.44 274.90 292.26 1.5M
2022-04-27 275.24 281.19 263.54 271.99 2.1M
2022-04-26 277.03 281.23 272.08 272.11 1.4M
2022-04-25 267.99 280.12 267.99 279.82 1.3M
2022-04-22 274.23 275.24 268.56 269.03 0.8M
2022-04-21 278.08 284.58 273.85 275.08 1.1M
2022-04-20 276.12 280.95 274.61 276.90 1.3M
2022-04-19 266.13 275.15 265.00 273.82 1.3M
2022-04-18 263.35 267.39 261.30 265.39 0.9M
2022-04-14 265.45 268.43 262.46 264.75 1.6M
2022-04-13 260.68 268.06 260.53 266.58 1.2M
2022-04-12 259.82 265.01 257.01 260.00 1.2M
2022-04-11 258.91 262.70 257.32 258.10 0.9M
2022-04-08 262.63 262.63 257.33 259.91 1.8M
2022-04-07 261.78 265.67 257.20 263.99 1.0M
2022-04-06 265.78 268.98 258.80 262.56 1.4M
2022-04-05 276.98 281.63 266.96 269.32 2.2M
2022-04-04 278.07 280.86 272.56 277.71 1.4M
2022-04-01 299.37 300.33 276.74 278.50 2.0M
2022-03-31 313.27 317.62 298.28 298.68 1.1M
2022-03-30 317.88 318.85 308.91 311.32 0.6M
2022-03-29 318.10 320.58 312.00 320.15 0.8M
2022-03-28 314.60 319.21 309.36 315.93 0.7M
2022-03-25 316.82 318.13 305.21 313.76 0.6M
2022-03-24 316.37 318.19 313.74 316.67 0.4M
2022-03-23 320.84 320.95 313.41 314.69 0.4M
2022-03-22 320.72 325.23 318.51 322.92 0.5M
2022-03-21 325.03 326.99 315.03 319.79 0.7M
2022-03-18 323.17 329.03 317.34 328.30 1.0M
2022-03-17 321.90 323.23 316.94 322.78 0.5M
2022-03-16 310.91 323.42 310.91 323.40 0.7M
2022-03-15 301.68 310.32 297.67 308.97 0.9M
2022-03-14 306.84 307.46 296.12 298.56 0.7M
2022-03-11 313.86 317.53 305.11 306.38 0.6M
2022-03-10 302.92 311.42 300.81 309.74 0.6M
2022-03-09 306.51 309.14 299.96 306.87 0.9M
2022-03-08 300.00 307.89 296.23 299.35 0.9M
2022-03-07 318.25 319.47 301.30 302.01 0.9M
2022-03-04 325.61 328.36 317.38 318.31 0.7M
2022-03-03 318.23 327.17 318.23 324.45 1.0M
2022-03-02 312.35 320.34 310.57 317.97 0.7M
2022-03-01 311.78 315.18 305.71 310.12 1.5M
2022-02-28 300.40 315.52 300.31 314.03 1.4M
2022-02-25 292.74 305.06 292.25 303.81 0.8M
2022-02-24 280.05 295.40 277.58 294.65 0.8M
2022-02-23 287.49 289.39 281.75 282.48 0.8M
2022-02-22 287.65 293.09 283.23 286.60 0.8M
2022-02-18 290.62 293.24 287.17 287.96 0.6M
2022-02-17 294.96 295.65 289.09 289.74 0.7M
2022-02-16 294.77 297.82 289.42 297.27 0.6M
2022-02-15 299.54 302.39 294.78 297.61 0.6M
2022-02-14 296.32 298.08 291.87 293.95 0.7M
2022-02-11 307.96 308.24 293.78 295.65 0.9M
2022-02-10 310.19 316.46 304.85 307.17 0.7M
2022-02-09 314.43 317.44 311.45 315.90 0.6M
2022-02-08 306.66 313.90 304.83 310.57 0.7M
2022-02-07 308.74 312.69 304.92 305.89 0.6M
2022-02-04 324.44 327.04 307.88 309.58 0.9M
2022-02-03 323.02 333.71 321.53 327.65 1.3M
2022-02-02 310.00 324.87 304.58 324.22 1.5M
2022-02-01 304.76 311.80 299.12 306.19 1.2M
2022-01-31 292.91 302.05 291.90 301.93 0.9M
2022-01-28 286.19 293.51 281.07 293.49 0.8M
2022-01-27 295.95 298.35 285.00 285.98 0.9M
2022-01-26 302.39 305.49 290.00 292.07 1.0M
2022-01-25 303.12 305.70 296.99 299.97 0.9M
2022-01-24 294.99 310.22 293.06 309.05 1.4M
2022-01-21 306.40 307.13 296.08 296.81 6.8M
2022-01-20 314.36 318.60 306.50 306.99 1.3M
2022-01-19 314.63 317.99 311.06 312.43 0.8M
2022-01-18 310.41 317.44 310.41 313.76 1.0M
2022-01-14 323.07 325.73 309.99 316.12 1.5M
2022-01-13 326.86 327.26 316.45 317.83 0.9M
2022-01-12 328.00 328.32 318.39 324.30 1.1M
2022-01-11 325.81 327.02 318.19 325.47 0.9M
2022-01-10 329.35 330.61 322.08 330.17 1.0M
2022-01-07 340.78 341.73 331.27 332.60 1.0M
2022-01-06 341.10 343.51 337.52 342.19 0.8M
2022-01-05 354.00 354.94 341.44 342.28 0.9M
2022-01-04 347.12 356.42 344.07 354.98 0.9M
2022-01-03 358.06 360.00 342.11 346.37 0.8M