Old Dominion Freight Line

ODFL
🏛️ germany →
117.00
Last Update: 2025-09-26
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
2025-09-26 119.70 122.25 115.00 117.00 0.0M
2025-09-25 120.90 121.05 119.30 120.25 0.0M
2025-09-24 118.90 120.80 118.50 120.00 0.0M
2025-09-23 118.45 120.15 117.15 117.75 0.0M
2025-09-22 120.10 120.10 117.75 117.85 0.0M
2025-09-19 120.30 121.75 119.25 119.25 0.0M
2025-09-18 119.85 121.35 119.35 121.00 0.0M
2025-09-17 123.35 124.90 119.55 119.55 0.0M
2025-09-16 122.35 124.10 122.35 122.85 0.0M
2025-09-15 123.10 124.65 122.50 123.30 0.0M
2025-09-12 124.70 124.80 124.00 124.70 0.0M
2025-09-11 124.75 127.40 123.95 127.40 0.0M
2025-09-10 125.80 126.95 124.20 124.25 0.0M
2025-09-09 128.00 128.00 127.40 127.40 0.0M
2025-09-08 128.05 129.65 125.65 127.80 0.0M
2025-09-05 128.30 129.40 125.85 128.00 0.0M
2025-09-04 126.15 126.15 122.45 124.70 0.0M
2025-09-03 127.35 127.75 126.40 127.15 0.0M
2025-09-02 127.75 129.60 127.75 128.10 0.0M
2025-09-01 129.35 129.80 127.60 129.80 0.0M
2025-08-29 128.30 128.45 127.35 127.35 0.0M
2025-08-28 127.10 128.10 126.80 128.05 0.0M
2025-08-27 132.65 132.65 131.65 131.65 0.0M
2025-08-26 132.50 133.65 132.25 133.10 0.0M
2025-08-25 136.35 136.60 133.20 133.25 0.0M
2025-08-22 132.50 135.85 132.50 135.20 0.0M
2025-08-21 127.60 127.80 127.60 127.80 0.0M
2025-08-20 133.65 133.65 130.10 130.10 0.0M
2025-08-19 129.60 133.30 129.55 132.30 0.0M
2025-08-18 129.95 130.25 128.05 129.90 0.0M
2025-08-15 130.85 131.05 128.75 130.60 0.0M
2025-08-14 129.30 129.30 129.30 129.30 0.0M
2025-08-13 128.45 130.25 126.80 129.55 0.0M
2025-08-12 124.00 128.25 121.90 127.90 0.0M
2025-08-11 123.20 126.00 121.85 122.50 0.0M
2025-08-08 124.40 125.35 124.05 125.35 0.0M
2025-08-07 129.30 129.85 125.35 125.35 0.0M
2025-08-06 126.85 128.85 125.95 128.50 0.0M
2025-08-05 124.80 126.55 123.85 126.50 0.0M
2025-08-04 123.70 125.10 122.50 125.10 0.0M
2025-08-01 130.50 130.50 122.70 122.80 0.0M
2025-07-31 129.95 131.45 128.90 130.55 0.0M
2025-07-30 141.15 141.30 126.95 126.95 0.0M
2025-07-29 142.45 142.45 140.75 140.75 0.0M
2025-07-28 142.25 143.75 142.25 142.65 0.0M
2025-07-25 141.90 145.30 139.65 139.65 0.0M
2025-07-24 141.55 141.55 139.65 140.70 0.0M
2025-07-23 141.90 143.70 141.90 142.10 0.0M
2025-07-22 140.05 142.25 140.05 142.25 0.0M
2025-07-21 140.20 140.70 140.20 140.55 0.0M
2025-07-18 138.70 142.10 137.00 138.45 0.0M
2025-07-17 139.75 140.30 139.75 140.10 0.0M
2025-07-16 139.05 139.25 137.20 138.30 0.0M
2025-07-15 142.85 142.85 139.50 139.50 0.0M
2025-07-14 142.45 142.45 141.85 142.35 0.0M
2025-07-11 144.65 146.55 144.65 146.55 0.0M
2025-07-10 147.00 147.35 147.00 147.35 0.0M
2025-07-09 143.55 144.00 142.25 143.50 0.0M
2025-07-08 139.10 143.30 138.80 143.30 0.0M
2025-07-07 145.75 146.55 140.65 140.65 0.0M
2025-07-04 144.90 144.95 144.90 144.95 0.0M
2025-07-03 145.10 145.10 145.10 145.10 0.0M
2025-07-02 143.75 148.35 142.95 143.30 0.0M
2025-07-01 138.35 145.60 138.35 143.15 0.0M
2025-06-30 140.85 140.85 137.80 138.40 0.0M
2025-06-27 138.55 138.65 137.10 138.00 0.0M
2025-06-26 136.85 138.05 136.75 137.50 0.0M
2025-06-25 140.45 140.45 137.35 138.10 0.0M
2025-06-24 141.25 141.25 139.10 139.75 0.0M
2025-06-23 135.05 139.50 135.05 139.50 0.0M
2025-06-20 136.55 136.70 136.35 136.35 0.0M
2025-06-19 134.75 134.75 134.70 134.70 0.0M
2025-06-18 135.60 137.50 135.40 136.60 0.0M
2025-06-17 135.90 138.10 135.90 136.95 0.0M
2025-06-16 139.95 140.00 137.25 137.55 0.0M
2025-06-13 138.25 139.55 138.05 138.55 0.0M
2025-06-12 140.05 140.05 138.00 139.60 0.0M
2025-06-11 145.65 145.65 142.45 142.45 0.0M
2025-06-10 141.00 146.20 140.65 145.50 0.0M
2025-06-09 140.05 141.70 140.05 141.55 0.0M
2025-06-06 139.40 142.15 139.20 140.75 0.0M
2025-06-05 142.35 142.35 137.95 140.65 0.0M
2025-06-04 141.90 141.90 141.90 141.90 0.0M
2025-06-03 138.95 142.90 137.75 142.90 0.0M
2025-06-02 141.25 142.30 137.45 139.90 0.0M
2025-05-30 143.80 143.90 140.45 141.35 0.0M
2025-05-29 146.95 146.95 142.55 142.55 0.0M
2025-05-28 145.15 145.65 145.15 145.65 0.0M
2025-05-27 146.40 146.40 142.10 145.05 0.0M
2025-05-26 142.55 145.20 142.55 143.30 0.0M
2025-05-23 145.45 145.45 140.85 141.95 0.0M
2025-05-22 144.05 145.75 143.50 145.75 0.0M
2025-05-21 147.00 149.75 147.00 147.70 0.0M
2025-05-20 151.15 152.55 151.15 152.55 0.0M
2025-05-19 151.70 151.70 150.30 150.30 0.0M
2025-05-16 153.20 153.35 151.00 152.00 0.0M
2025-05-15 153.40 153.75 152.50 152.95 0.0M
2025-05-14 152.50 153.55 150.95 153.55 0.0M
2025-05-13 157.05 159.25 154.35 154.35 0.0M
2025-05-12 141.90 159.30 141.90 158.80 0.0M
2025-05-09 143.10 143.10 141.00 141.00 0.0M
2025-05-08 138.00 143.75 138.00 143.75 0.0M
2025-05-07 134.70 137.05 134.70 137.00 0.0M
2025-05-06 138.35 138.45 135.00 135.00 0.0M
2025-05-05 139.10 139.75 137.50 138.70 0.0M
2025-05-02 133.65 140.80 131.30 139.40 0.0M
2025-04-30 132.60 132.60 129.35 131.55 0.0M
2025-04-29 131.85 131.90 129.45 131.65 0.0M
2025-04-28 129.80 130.60 128.00 130.60 0.0M
2025-04-25 141.25 141.25 127.95 129.05 0.0M
2025-04-24 133.05 137.35 133.05 137.35 0.0M
2025-04-23 134.40 147.60 134.40 138.80 0.0M
2025-04-22 130.90 133.10 130.40 132.50 0.0M
2025-04-17 130.90 135.30 129.10 134.75 0.0M
2025-04-16 132.90 134.60 128.50 128.50 0.0M
2025-04-15 137.65 138.40 134.45 134.95 0.0M
2025-04-14 135.15 138.20 134.40 136.40 0.0M
2025-04-11 139.80 139.80 129.40 135.30 0.0M
2025-04-10 150.05 150.05 136.55 139.25 0.0M
2025-04-09 130.95 150.15 127.90 150.15 0.0M
2025-04-08 141.35 145.25 133.85 133.85 0.0M
2025-04-07 133.95 141.15 129.90 138.30 0.0M
2025-04-04 139.35 141.10 128.30 140.20 0.0M
2025-04-03 151.00 151.90 140.75 141.05 0.0M
2025-04-02 153.85 155.55 152.70 155.55 0.0M
2025-04-01 153.85 154.65 151.80 154.15 0.0M
2025-03-31 151.50 153.10 148.60 153.10 0.0M
2025-03-28 158.40 159.05 152.10 152.10 0.0M
2025-03-27 155.90 157.95 155.90 157.95 0.0M
2025-03-26 158.00 159.00 155.00 157.20 0.0M
2025-03-25 158.20 158.45 155.45 156.05 0.0M
2025-03-24 151.50 157.45 151.50 157.45 0.0M
2025-03-21 147.75 153.10 146.15 153.10 0.0M
2025-03-20 149.20 150.60 148.00 148.00 0.0M
2025-03-19 148.15 149.70 147.40 147.40 0.0M
2025-03-18 152.65 152.65 147.30 147.85 0.0M
2025-03-17 148.95 151.10 146.75 151.10 0.0M
2025-03-14 150.00 152.10 148.30 148.90 0.0M
2025-03-13 151.25 153.85 147.80 150.00 0.0M
2025-03-12 153.95 156.05 150.90 151.40 0.0M
2025-03-11 163.10 163.10 152.75 153.80 0.0M
2025-03-10 165.95 166.40 162.60 165.70 0.0M
2025-03-07 165.00 165.60 163.50 165.60 0.0M
2025-03-06 161.35 163.95 161.00 163.60 0.0M
2025-03-05 165.70 165.70 160.15 160.70 0.0M
2025-03-04 163.75 165.75 158.05 164.85 0.0M
2025-03-03 170.40 170.70 164.05 164.25 0.0M
2025-02-28 167.00 172.00 167.00 171.40 0.0M
2025-02-27 169.20 171.20 167.35 167.80 0.0M
2025-02-26 171.20 172.00 168.20 168.85 0.0M
2025-02-25 172.45 174.40 169.65 171.50 0.0M
2025-02-24 173.60 179.95 173.10 173.60 0.0M
2025-02-21 186.90 189.65 163.50 175.15 0.0M
2025-02-20 197.50 197.50 187.50 188.05 0.0M
2025-02-19 199.20 201.90 198.00 198.00 0.0M
2025-02-18 199.00 200.10 196.15 199.05 0.0M
2025-02-17 195.75 198.55 195.75 196.15 0.0M
2025-02-14 198.25 199.45 195.65 197.30 0.0M
2025-02-13 193.35 196.65 193.35 196.65 0.0M
2025-02-12 199.85 199.85 193.60 194.25 0.0M
2025-02-11 196.40 198.40 193.80 198.40 0.0M
2025-02-10 192.80 194.25 190.40 193.75 0.0M
2025-02-07 189.65 191.80 186.80 191.80 0.0M
2025-02-06 187.95 193.90 185.95 188.95 0.0M
2025-02-05 175.40 189.25 174.80 185.95 0.0M
2025-02-04 175.65 177.15 175.05 176.50 0.0M
2025-02-03 179.75 181.95 177.45 177.70 0.0M
2025-01-31 180.95 181.40 178.95 178.95 0.0M
2025-01-30 177.65 179.30 175.95 179.30 0.0M
2025-01-29 181.05 183.60 179.95 180.00 0.0M
2025-01-28 187.55 187.55 183.00 183.00 0.0M
2025-01-27 181.80 186.50 179.00 185.90 0.0M
2025-01-24 183.90 183.90 181.00 181.50 0.0M
2025-01-23 182.55 183.90 182.30 183.35 0.0M
2025-01-22 184.25 184.30 181.90 182.25 0.0M
2025-01-21 186.35 187.15 181.85 182.40 0.0M
2025-01-20 184.95 186.10 182.65 182.65 0.0M
2025-01-17 183.80 185.45 180.70 184.65 0.0M
2025-01-16 182.90 183.95 180.40 183.95 0.0M
2025-01-15 177.05 183.45 177.05 183.00 0.0M
2025-01-14 177.55 178.50 176.50 177.85 0.0M
2025-01-13 173.35 176.60 171.10 176.10 0.0M
2025-01-10 173.50 173.50 171.15 172.55 0.0M
2025-01-09 173.75 175.45 173.75 175.45 0.0M
2025-01-08 174.35 176.90 174.05 174.05 0.0M
2025-01-07 174.25 176.95 172.50 173.00 0.0M
2025-01-06 176.35 177.35 173.55 175.45 0.0M
2025-01-03 172.10 176.10 170.15 175.60 0.0M
2025-01-02 170.05 174.85 170.05 171.30 0.0M