Old Dominion Freight Line

ODFL
🏛️ usa →
140.78
Last Update: 2025-09-30
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
2023-12-29 410.00 413.10 403.62 405.33 0.4M
2023-12-28 415.88 416.10 408.44 411.06 0.3M
2023-12-27 416.81 418.93 411.22 413.60 0.3M
2023-12-26 414.18 417.96 413.34 416.00 0.3M
2023-12-22 412.70 415.37 408.60 412.97 0.4M
2023-12-21 405.40 410.90 402.99 409.21 0.5M
2023-12-20 396.59 415.95 395.14 402.03 0.8M
2023-12-19 394.67 404.21 394.67 401.07 0.5M
2023-12-18 397.07 400.01 389.17 393.08 0.5M
2023-12-15 383.97 398.06 383.97 393.05 1.5M
2023-12-14 386.62 389.73 380.25 382.52 1.1M
2023-12-13 382.35 384.09 374.85 384.06 0.8M
2023-12-12 380.14 384.68 378.01 382.24 1.0M
2023-12-11 376.86 383.03 371.74 378.88 1.1M
2023-12-08 373.80 380.54 369.02 369.45 1.0M
2023-12-07 373.11 375.61 367.05 374.99 1.1M
2023-12-06 394.91 396.48 370.51 372.89 1.2M
2023-12-05 400.24 403.32 394.28 394.79 0.8M
2023-12-04 402.95 407.22 398.39 403.90 0.5M
2023-12-01 388.05 407.86 386.22 405.74 0.8M
2023-11-30 384.27 389.77 376.90 389.06 1.3M
2023-11-29 388.71 393.00 382.14 383.91 0.7M
2023-11-28 397.93 397.93 380.02 387.38 0.8M
2023-11-27 398.40 400.69 392.12 398.65 0.4M
2023-11-24 404.94 406.46 402.87 404.32 0.1M
2023-11-22 408.10 411.43 403.15 403.75 0.4M
2023-11-21 402.29 405.95 400.42 404.88 0.3M
2023-11-20 400.18 403.75 397.88 402.27 0.3M
2023-11-17 401.42 402.62 397.87 399.90 0.5M
2023-11-16 404.05 405.95 394.62 397.79 0.5M
2023-11-15 406.40 411.32 402.16 402.74 0.6M
2023-11-14 397.74 407.23 396.83 404.83 0.7M
2023-11-13 391.00 392.43 386.73 391.01 0.5M
2023-11-10 388.52 393.27 385.37 392.63 0.6M
2023-11-09 393.53 395.24 380.24 385.60 0.7M
2023-11-08 396.30 399.92 389.43 390.15 1.0M
2023-11-07 391.48 401.18 390.41 396.36 0.6M
2023-11-06 391.83 394.13 384.81 394.04 0.5M
2023-11-03 392.71 395.28 388.80 392.34 0.5M
2023-11-02 395.26 397.77 386.33 388.83 0.8M
2023-11-01 378.06 391.80 376.94 390.65 1.0M
2023-10-31 380.37 382.91 374.05 376.66 0.6M
2023-10-30 375.26 379.87 366.08 379.14 0.8M
2023-10-27 375.03 384.26 363.61 368.46 0.9M
2023-10-26 369.28 374.83 361.31 369.79 1.2M
2023-10-25 390.50 397.41 357.00 371.01 1.5M
2023-10-24 388.73 392.18 380.07 385.90 1.0M
2023-10-23 392.61 395.50 387.25 387.66 0.6M
2023-10-20 399.37 404.25 386.68 393.03 0.7M
2023-10-19 406.05 407.46 394.50 396.45 0.7M
2023-10-18 413.22 415.31 401.47 401.86 0.7M
2023-10-17 414.45 420.70 411.37 417.14 0.4M
2023-10-16 409.60 424.09 407.98 412.42 0.6M
2023-10-13 426.17 428.00 402.44 405.08 0.6M
2023-10-12 428.04 428.19 419.82 424.07 0.3M
2023-10-11 424.51 426.98 421.73 425.76 0.4M
2023-10-10 422.17 429.70 421.17 425.11 0.4M
2023-10-09 408.84 423.44 407.52 422.17 0.5M
2023-10-06 401.33 415.46 401.22 413.42 0.6M
2023-10-05 405.16 407.92 398.87 403.28 0.5M
2023-10-04 402.99 404.96 399.01 403.16 0.6M
2023-10-03 400.11 408.94 396.94 399.87 0.5M
2023-10-02 406.40 407.87 397.85 403.19 0.6M
2023-09-29 410.00 414.74 407.22 409.14 0.8M
2023-09-28 399.21 409.08 396.66 406.05 0.8M
2023-09-27 403.15 405.04 396.92 399.89 0.6M
2023-09-26 406.13 406.13 397.79 399.01 0.3M
2023-09-25 400.66 411.35 400.32 408.51 0.3M
2023-09-22 400.13 407.88 399.39 400.66 0.4M
2023-09-21 405.59 406.66 397.18 400.13 0.6M
2023-09-20 409.58 413.08 407.56 407.88 0.4M
2023-09-19 408.17 409.80 401.27 406.28 0.5M
2023-09-18 407.98 412.98 407.00 409.84 0.5M
2023-09-15 407.39 409.95 400.05 409.60 1.6M
2023-09-14 419.31 421.46 403.72 406.98 0.9M
2023-09-13 421.92 426.44 414.83 415.74 0.8M
2023-09-12 422.22 428.49 420.73 421.85 0.5M
2023-09-11 424.28 427.38 420.53 426.04 0.5M
2023-09-08 430.72 432.79 420.73 421.25 0.6M
2023-09-07 426.97 437.08 421.96 432.75 1.0M
2023-09-06 423.39 431.45 420.33 423.86 0.5M
2023-09-05 432.37 433.53 418.34 423.44 0.7M
2023-09-01 433.59 438.05 428.58 435.87 0.5M
2023-08-31 426.22 430.01 422.67 427.37 0.8M
2023-08-30 427.80 432.40 426.59 430.31 0.5M
2023-08-29 414.77 429.40 413.77 427.80 0.6M
2023-08-28 412.95 420.20 410.94 416.39 0.5M
2023-08-25 410.71 412.51 402.53 409.04 0.4M
2023-08-24 412.32 415.33 408.49 408.70 0.6M
2023-08-23 405.74 413.41 401.47 412.65 0.6M
2023-08-22 402.56 406.14 399.84 405.00 0.7M
2023-08-21 396.95 409.57 396.93 403.11 0.7M
2023-08-18 390.62 395.63 388.25 393.49 0.9M
2023-08-17 403.04 410.04 393.61 394.17 0.7M
2023-08-16 412.09 424.34 405.30 407.10 0.7M
2023-08-15 415.00 417.98 408.72 409.64 0.6M
2023-08-14 410.46 418.60 406.96 415.99 0.6M
2023-08-11 403.62 412.46 403.62 410.78 0.6M
2023-08-10 403.08 409.65 400.61 405.95 0.5M
2023-08-09 406.46 408.59 400.06 401.44 0.7M
2023-08-08 406.03 409.67 402.67 409.10 0.5M
2023-08-07 410.59 417.41 401.88 409.36 0.6M
2023-08-04 408.86 417.78 403.50 407.11 0.8M
2023-08-03 406.94 417.41 406.22 413.04 0.9M
2023-08-02 407.49 413.97 406.44 408.58 0.7M
2023-08-01 419.49 420.66 399.35 412.63 1.1M
2023-07-31 427.00 429.24 415.09 419.49 0.7M
2023-07-28 420.04 428.80 414.30 427.59 1.0M
2023-07-27 424.45 424.45 408.90 412.13 1.0M
2023-07-26 405.99 423.34 401.20 420.75 1.3M
2023-07-25 390.68 399.17 389.43 395.37 0.9M
2023-07-24 380.60 390.74 376.54 389.46 0.9M
2023-07-21 396.07 404.33 392.16 394.49 2.3M
2023-07-20 395.82 406.29 393.37 398.36 1.3M
2023-07-19 395.06 399.37 391.83 395.20 1.2M
2023-07-18 400.00 411.57 393.60 394.20 1.6M
2023-07-17 374.63 385.91 373.74 383.28 0.9M
2023-07-14 376.54 379.16 375.84 377.77 0.5M
2023-07-13 379.44 379.65 373.53 377.34 0.7M
2023-07-12 381.25 381.75 371.14 375.76 0.7M
2023-07-11 374.40 379.12 371.97 377.91 0.9M
2023-07-10 371.86 377.72 367.81 374.75 0.7M
2023-07-07 369.40 378.58 368.96 369.94 0.9M
2023-07-06 363.39 367.66 361.92 366.06 0.7M
2023-07-05 363.24 372.00 362.50 367.73 0.7M
2023-07-03 367.78 369.82 364.08 367.87 0.4M
2023-06-30 377.07 377.30 362.92 369.75 1.1M
2023-06-29 371.49 376.73 368.23 375.75 0.9M
2023-06-28 360.35 373.06 360.34 370.29 1.3M
2023-06-27 337.71 359.79 336.86 359.27 1.6M
2023-06-26 326.63 337.22 326.60 334.54 0.8M
2023-06-23 327.75 332.68 326.28 326.63 0.9M
2023-06-22 326.72 334.90 325.54 330.91 0.8M
2023-06-21 317.84 327.67 317.19 326.65 0.9M
2023-06-20 324.15 325.85 319.14 320.61 0.6M
2023-06-16 333.75 335.79 325.16 325.46 1.3M
2023-06-15 320.42 329.50 319.66 328.37 0.8M
2023-06-14 313.59 322.35 310.23 320.72 0.9M
2023-06-13 308.08 312.73 306.34 312.10 0.8M
2023-06-12 304.06 306.54 298.89 306.14 1.0M
2023-06-09 316.00 317.02 305.11 306.19 0.7M
2023-06-08 314.84 318.56 311.72 316.88 0.9M
2023-06-07 307.53 317.38 307.21 316.10 1.2M
2023-06-06 307.00 313.01 298.00 307.53 1.4M
2023-06-05 321.07 321.07 313.40 313.60 0.8M
2023-06-02 318.31 324.62 316.19 319.67 0.9M
2023-06-01 311.28 318.14 308.27 317.65 0.8M
2023-05-31 315.64 317.16 306.63 310.44 2.4M
2023-05-30 317.62 319.84 314.74 317.58 0.8M
2023-05-26 310.48 318.86 309.30 315.83 0.9M
2023-05-25 301.53 311.28 301.53 310.19 1.1M
2023-05-24 298.54 302.18 295.80 300.48 0.9M
2023-05-23 299.72 301.57 297.35 301.30 0.8M
2023-05-22 305.55 306.39 298.89 302.15 0.6M
2023-05-19 307.71 308.89 300.14 301.41 0.6M
2023-05-18 302.98 309.27 300.99 306.43 0.7M
2023-05-17 303.63 305.22 299.81 303.76 0.7M
2023-05-16 304.43 304.43 298.34 298.43 0.7M
2023-05-15 307.25 309.26 304.88 306.48 0.6M
2023-05-12 311.28 313.95 304.46 308.07 0.6M
2023-05-11 312.58 315.01 308.42 310.42 0.6M
2023-05-10 316.97 318.88 311.38 314.41 0.7M
2023-05-09 310.32 314.09 306.35 312.15 0.6M
2023-05-08 318.71 320.39 310.16 311.64 0.7M
2023-05-05 313.51 319.13 312.82 316.97 0.6M
2023-05-04 318.16 320.70 311.71 312.24 0.8M
2023-05-03 317.24 327.09 316.66 320.67 0.7M
2023-05-02 317.74 319.02 309.69 315.57 0.6M
2023-05-01 320.46 321.75 315.73 317.74 0.8M
2023-04-28 317.61 324.33 313.66 320.39 1.1M
2023-04-27 305.18 315.97 303.23 313.21 1.1M
2023-04-26 319.33 325.64 298.42 305.52 2.5M
2023-04-25 347.48 348.19 338.63 339.37 0.7M
2023-04-24 349.29 356.70 348.18 354.44 0.8M
2023-04-21 346.87 353.32 346.36 348.85 0.7M
2023-04-20 343.13 351.00 342.00 346.89 0.6M
2023-04-19 341.50 346.77 341.02 346.01 0.4M
2023-04-18 342.00 350.39 340.49 343.40 0.6M
2023-04-17 341.34 341.73 336.18 340.82 0.4M
2023-04-14 330.92 340.61 330.92 338.67 0.5M
2023-04-13 341.38 341.38 327.07 332.77 0.8M
2023-04-12 342.96 345.64 337.94 340.06 0.5M
2023-04-11 336.47 341.50 335.57 339.99 0.5M
2023-04-10 323.25 335.15 321.40 334.79 0.6M
2023-04-06 324.05 329.03 320.80 325.77 0.5M
2023-04-05 326.23 326.98 320.77 324.97 0.7M
2023-04-04 334.76 335.66 326.88 328.72 0.7M
2023-04-03 338.71 340.90 328.14 334.21 0.7M
2023-03-31 334.79 341.34 331.81 340.84 0.8M
2023-03-30 334.78 335.49 332.17 333.61 0.5M
2023-03-29 335.86 336.41 329.65 331.38 0.5M
2023-03-28 332.89 336.53 330.25 332.03 0.4M
2023-03-27 332.09 336.64 330.87 334.49 0.7M
2023-03-24 326.28 330.29 320.85 329.50 0.7M
2023-03-23 331.83 339.08 328.05 329.50 0.6M
2023-03-22 334.28 339.84 330.71 330.82 0.6M
2023-03-21 338.85 341.88 334.86 336.15 0.5M
2023-03-20 331.83 335.67 326.38 333.43 0.7M
2023-03-17 337.01 339.39 330.05 331.56 1.3M
2023-03-16 329.81 339.98 329.00 337.51 0.8M
2023-03-15 329.99 333.27 325.19 332.47 0.6M
2023-03-14 334.13 341.84 325.99 333.59 0.8M
2023-03-13 330.03 334.30 323.34 329.22 1.1M
2023-03-10 342.97 345.30 333.61 336.37 0.6M
2023-03-09 353.20 354.39 342.52 342.97 0.6M
2023-03-08 349.65 351.94 345.20 350.44 0.5M
2023-03-07 352.86 354.65 348.40 349.80 0.6M
2023-03-06 353.24 358.52 351.94 352.95 0.7M
2023-03-03 354.30 357.75 349.69 355.06 1.0M
2023-03-02 336.27 357.15 335.27 354.77 1.0M
2023-03-01 339.61 343.72 337.73 338.61 0.6M
2023-02-28 339.65 345.54 338.46 339.26 0.9M
2023-02-27 345.02 346.37 341.37 342.39 0.5M
2023-02-24 337.70 342.91 335.20 339.54 0.7M
2023-02-23 345.53 347.61 340.63 345.28 0.4M
2023-02-22 344.46 347.99 340.95 342.01 0.7M
2023-02-21 351.68 351.81 341.76 342.70 0.6M
2023-02-17 350.64 355.72 347.89 354.84 0.7M
2023-02-16 349.45 355.81 347.76 351.93 0.7M
2023-02-15 353.86 358.50 352.27 357.21 0.6M
2023-02-14 353.44 359.60 350.22 358.69 0.6M
2023-02-13 350.08 356.13 346.01 355.96 1.0M
2023-02-10 350.62 354.17 347.32 349.00 0.9M
2023-02-09 367.60 367.90 353.46 355.00 0.9M
2023-02-08 367.34 370.33 362.00 365.90 0.7M
2023-02-07 366.80 370.88 360.57 365.70 1.6M
2023-02-06 371.24 373.14 366.66 369.57 0.9M
2023-02-03 365.03 375.81 357.71 371.01 1.0M
2023-02-02 373.25 381.81 368.76 371.41 1.9M
2023-02-01 350.00 374.13 348.09 367.62 2.7M
2023-01-31 323.27 333.68 321.78 333.24 1.0M
2023-01-30 324.01 329.73 321.06 321.88 0.8M
2023-01-27 317.29 337.97 317.29 333.79 1.1M
2023-01-26 324.18 325.65 314.50 319.25 0.7M
2023-01-25 315.74 322.66 314.06 320.56 0.6M
2023-01-24 322.03 323.53 318.50 320.90 0.5M
2023-01-23 318.12 327.52 316.44 322.86 0.7M
2023-01-20 312.30 317.17 309.23 317.02 0.6M
2023-01-19 311.81 317.97 310.29 310.74 0.7M
2023-01-18 316.48 329.77 315.44 315.66 0.9M
2023-01-17 317.99 319.50 312.29 314.58 0.7M
2023-01-13 309.05 316.56 309.05 315.35 0.7M
2023-01-12 311.23 313.98 306.10 313.25 0.5M
2023-01-11 309.21 314.98 308.57 313.08 0.6M
2023-01-10 303.89 306.85 301.45 306.60 0.5M
2023-01-09 304.38 312.74 302.78 306.37 1.1M
2023-01-06 285.71 302.04 284.81 300.70 1.1M
2023-01-05 285.02 285.91 280.24 281.48 0.6M
2023-01-04 285.24 290.34 284.21 288.79 0.7M
2023-01-03 286.01 286.50 279.99 282.52 0.4M