Old Dominion Freight Line

ODFL
🏛️ germany →
118.80
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
2021-12-30 160.95 162.15 159.55 162.15 0.0M
2021-12-29 159.15 159.15 158.50 159.00 0.0M
2021-12-28 158.15 158.75 157.90 158.00 0.0M
2021-12-27 155.50 157.15 154.70 157.15 0.0M
2021-12-23 153.10 154.75 153.00 154.10 0.0M
2021-12-22 151.85 151.85 149.25 151.70 0.0M
2021-12-21 150.05 150.75 147.40 149.35 0.0M
2021-12-20 150.60 150.60 144.95 147.70 0.0M
2021-12-17 153.35 155.80 151.10 152.00 0.0M
2021-12-16 157.95 159.00 154.50 154.50 0.0M
2021-12-15 157.60 157.95 156.05 156.65 0.0M
2021-12-14 156.25 156.25 156.25 156.25 0.0M
2021-12-13 159.85 160.95 155.25 158.90 0.0M
2021-12-10 158.50 158.50 158.50 158.50 0.0M
2021-12-09 158.55 160.05 158.05 158.05 0.0M
2021-12-08 162.50 162.50 159.75 159.75 0.0M
2021-12-07 156.05 164.80 156.05 162.40 0.0M
2021-12-06 158.60 161.35 154.55 155.65 0.0M
2021-12-03 159.40 159.40 158.00 158.10 0.0M
2021-12-02 155.10 156.20 153.25 156.20 0.0M
2021-12-01 159.65 159.90 157.30 157.30 0.0M
2021-11-30 158.35 158.35 158.35 158.35 0.0M
2021-11-29 159.00 160.05 158.15 160.05 0.0M
2021-11-26 156.10 160.20 155.90 155.90 0.0M
2021-11-25 162.30 162.60 162.30 162.60 0.0M
2021-11-24 159.70 159.80 159.70 159.80 0.0M
2021-11-23 155.60 159.15 152.85 157.15 0.0M
2021-11-22 155.10 159.55 155.10 157.65 0.0M
2021-11-19 154.40 157.35 154.10 156.15 0.0M
2021-11-18 160.55 160.55 155.60 155.60 0.0M
2021-11-17 160.95 160.95 156.90 158.40 0.0M
2021-11-16 157.25 159.65 154.90 159.65 0.0M
2021-11-15 157.10 158.00 156.05 157.15 0.0M
2021-11-12 154.25 157.60 154.25 157.60 0.0M
2021-11-11 149.15 151.40 149.15 151.40 0.0M
2021-11-10 151.50 151.65 151.15 151.65 0.0M
2021-11-09 150.95 152.05 150.50 152.00 0.0M
2021-11-08 149.70 153.00 149.70 151.45 0.0M
2021-11-05 155.35 156.25 146.90 146.90 0.0M
2021-11-04 151.75 155.10 151.00 154.00 0.0M
2021-11-03 150.00 150.40 150.00 150.40 0.0M
2021-11-02 147.75 151.30 147.75 150.10 0.0M
2021-11-01 149.10 149.35 147.85 147.85 0.0M
2021-10-29 144.05 148.85 144.05 148.85 0.0M
2021-10-28 142.50 143.10 141.55 141.55 0.0M
2021-10-27 140.60 140.60 139.90 139.90 0.0M
2021-10-26 141.35 141.85 141.35 141.85 0.0M
2021-10-25 139.15 140.35 139.10 140.35 0.0M
2021-10-22 138.15 138.15 138.15 138.15 0.0M
2021-10-21 135.10 137.05 135.05 137.05 0.0M
2021-10-20 133.75 134.40 133.75 134.40 0.0M
2021-10-19 134.40 134.40 131.65 132.25 0.0M
2021-10-18 131.10 131.75 131.00 131.45 0.0M
2021-10-15 128.75 130.95 128.75 130.95 0.0M
2021-10-14 124.25 127.30 124.25 127.30 0.0M
2021-10-13 122.50 123.70 122.50 123.70 0.0M
2021-10-12 123.60 124.65 122.80 124.65 0.0M
2021-10-11 125.15 125.15 123.00 124.60 0.0M
2021-10-08 128.45 128.45 125.55 125.80 0.0M
2021-10-07 128.75 128.75 127.45 127.45 0.0M
2021-10-06 125.00 125.25 124.55 124.55 0.0M
2021-10-05 123.65 125.15 123.65 125.15 0.0M
2021-10-04 123.25 123.25 122.25 122.25 0.0M
2021-10-01 121.55 124.15 121.55 122.70 0.0M
2021-09-30 128.25 128.60 125.70 125.70 0.0M
2021-09-29 127.35 127.70 127.00 127.00 0.0M
2021-09-28 128.65 128.70 125.50 125.50 0.0M
2021-09-27 131.30 131.30 128.70 128.80 0.0M
2021-09-23 128.20 128.20 128.20 128.20 0.0M
2021-09-22 129.05 129.05 126.95 126.95 0.0M
2021-09-21 126.30 127.00 125.25 127.00 0.0M
2021-09-20 123.30 124.00 120.95 123.85 0.0M
2021-09-17 123.40 123.40 123.40 123.40 0.0M
2021-09-16 124.30 124.30 123.95 123.95 0.0M
2021-09-15 123.35 123.70 121.60 123.70 0.0M
2021-09-14 122.60 122.60 122.60 122.60 0.0M
2021-09-13 125.40 125.50 125.40 125.50 0.0M
2021-09-10 123.90 124.05 123.30 123.90 0.0M
2021-09-09 120.95 120.95 120.95 120.95 0.0M
2021-09-08 128.20 128.20 126.60 126.60 0.0M
2021-09-07 127.10 127.10 127.10 127.10 0.0M
2021-09-06 127.90 128.15 125.95 128.15 0.0M
2021-09-03 127.55 127.90 127.25 127.25 0.0M
2021-09-02 124.45 126.00 124.45 126.00 0.0M
2021-09-01 121.65 122.95 121.65 122.95 0.0M
2021-08-31 125.10 125.10 125.10 125.10 0.0M
2021-08-30 123.85 124.45 121.75 124.45 0.0M
2021-08-27 122.25 122.25 122.25 122.25 0.0M
2021-08-26 121.60 121.60 121.60 121.60 0.0M
2021-08-25 122.30 122.30 122.20 122.20 0.0M
2021-08-24 122.35 122.35 122.15 122.15 0.0M
2021-08-23 120.95 121.40 120.95 121.40 0.0M
2021-08-20 118.35 120.95 118.35 120.45 0.0M
2021-08-19 118.00 119.25 117.65 119.25 0.0M
2021-08-18 120.25 120.25 120.25 120.25 0.0M
2021-08-17 117.50 117.50 117.50 117.50 0.0M
2021-08-16 119.65 120.00 118.25 118.25 0.0M
2021-08-13 118.45 118.45 118.45 118.45 0.0M
2021-08-11 117.40 117.40 117.40 117.40 0.0M
2021-08-09 115.95 115.95 115.95 115.95 0.0M
2021-08-06 116.10 116.10 116.10 116.10 0.0M
2021-08-05 115.50 115.50 115.20 115.20 0.0M
2021-08-04 116.15 116.15 114.65 114.65 0.0M
2021-08-03 114.00 115.10 114.00 115.10 0.0M
2021-08-02 114.45 114.45 113.00 113.00 0.0M
2021-07-30 113.05 113.55 113.05 113.55 0.0M
2021-07-29 113.50 113.65 113.05 113.05 0.0M
2021-07-28 110.40 110.40 110.40 110.40 0.0M
2021-07-27 108.45 110.85 108.45 109.80 0.0M
2021-07-26 110.70 110.70 110.00 110.00 0.0M
2021-07-20 105.70 108.10 105.70 107.45 0.0M
2021-07-19 105.55 105.55 104.50 104.50 0.0M
2021-07-16 110.50 110.50 110.50 110.50 0.0M
2021-07-15 108.80 108.80 108.80 108.80 0.0M
2021-07-14 108.30 110.10 108.30 110.05 0.0M
2021-07-13 109.60 109.60 109.10 109.10 0.0M
2021-07-12 110.35 110.35 108.45 108.45 0.0M
2021-07-08 107.65 107.65 107.50 107.50 0.0M
2021-07-07 108.45 109.05 108.45 109.05 0.0M
2021-07-06 109.50 109.50 107.50 107.50 0.0M
2021-07-05 108.05 108.05 108.05 108.05 0.0M
2021-07-01 107.20 108.10 107.20 108.10 0.0M
2021-06-29 107.25 107.25 107.25 107.25 0.0M
2021-06-28 105.65 107.20 105.65 107.20 0.0M
2021-06-25 106.80 106.80 106.80 106.80 0.0M
2021-06-24 106.00 106.00 105.35 105.35 0.0M
2021-06-23 105.35 105.35 105.35 105.35 0.0M
2021-06-22 104.80 107.40 104.80 106.10 0.0M
2021-06-21 104.05 105.55 103.20 104.80 0.0M
2021-06-18 104.50 104.50 104.20 104.20 0.0M
2021-06-17 105.95 105.95 104.50 104.50 0.0M
2021-06-16 105.10 105.10 105.10 105.10 0.0M
2021-06-15 102.50 103.85 102.15 103.40 0.0M
2021-06-14 104.10 104.10 102.80 102.80 0.0M
2021-06-11 103.15 104.00 103.15 104.00 0.0M
2021-06-10 103.70 103.70 103.70 103.70 0.0M
2021-06-09 104.50 104.50 102.30 102.30 0.0M
2021-06-08 103.60 105.00 103.55 103.80 0.0M
2021-06-07 107.90 107.90 103.35 103.35 0.0M
2021-06-04 109.95 109.95 105.45 107.10 0.0M
2021-06-03 109.50 109.50 109.15 109.15 0.0M
2021-06-02 110.45 112.45 107.95 108.15 0.0M
2021-06-01 108.00 110.35 108.00 109.55 0.0M
2021-05-31 109.55 109.55 109.55 109.55 0.0M
2021-05-28 110.05 110.50 107.85 107.85 0.0M
2021-05-27 109.10 109.95 109.05 109.35 0.0M
2021-05-26 107.00 107.00 106.25 106.25 0.0M
2021-05-25 108.90 108.90 107.25 107.45 0.0M
2021-05-21 109.50 109.85 108.80 108.80 0.0M
2021-05-19 108.70 109.00 107.25 107.25 0.0M
2021-05-18 109.85 111.75 109.00 109.00 0.0M
2021-05-17 111.40 111.40 111.40 111.40 0.0M
2021-05-14 110.85 111.40 110.85 111.40 0.0M
2021-05-13 106.70 107.75 106.70 107.75 0.0M
2021-05-12 108.95 109.45 107.85 107.85 0.0M
2021-05-11 111.45 111.50 109.00 109.00 0.0M
2021-05-10 112.20 113.55 111.60 111.75 0.0M
2021-05-07 110.30 111.05 110.30 110.90 0.0M
2021-05-06 109.20 109.20 109.20 109.20 0.0M
2021-05-05 110.80 110.80 110.35 110.45 0.0M
2021-05-04 109.80 109.80 109.70 109.70 0.0M
2021-05-03 107.30 107.30 107.30 107.30 0.0M
2021-04-29 105.70 105.70 105.70 105.70 0.0M
2021-04-27 106.50 106.75 106.50 106.70 0.0M
2021-04-26 107.70 107.70 107.70 107.70 0.0M
2021-04-23 103.30 106.80 103.30 106.80 0.0M
2021-04-22 103.20 103.20 103.20 103.20 0.0M
2021-04-20 102.50 102.50 102.50 102.50 0.0M
2021-04-19 103.75 105.20 103.75 103.75 0.0M
2021-04-16 105.50 106.00 105.50 106.00 0.0M
2021-04-13 105.05 105.05 104.00 104.25 0.0M
2021-04-12 103.60 103.60 103.60 103.60 0.0M
2021-04-07 102.85 102.85 102.55 102.75 0.0M
2021-04-01 103.35 103.75 102.70 103.75 0.0M
2021-03-31 103.00 103.00 103.00 103.00 0.0M
2021-03-26 100.00 100.00 100.00 100.00 0.0M
2021-03-25 99.00 99.00 98.50 98.50 0.0M
2021-03-24 99.00 99.00 99.00 99.00 0.0M
2021-03-22 97.00 97.00 97.00 97.00 0.0M
2021-03-19 97.50 97.50 97.50 97.50 0.0M
2021-03-18 97.50 97.50 97.50 97.50 0.0M
2021-03-15 99.00 99.00 96.50 96.50 0.0M
2021-03-12 97.00 97.00 97.00 97.00 0.0M
2021-03-10 96.00 96.00 95.00 95.50 0.0M
2021-03-09 94.50 94.50 94.50 94.50 0.0M
2021-03-08 92.50 94.00 92.50 93.50 0.0M
2021-03-05 91.50 91.50 91.50 91.50 0.0M
2021-03-03 93.00 93.00 92.00 92.00 0.0M
2021-03-02 91.50 91.50 91.50 91.50 0.0M
2021-03-01 90.50 90.50 90.00 90.00 0.0M
2021-02-25 88.50 89.50 88.50 89.50 0.0M
2021-02-24 86.50 86.50 86.50 86.50 0.0M
2021-02-23 88.00 88.00 86.00 86.00 0.0M
2021-02-22 88.00 88.00 88.00 88.00 0.0M
2021-02-17 87.50 87.50 87.50 87.50 0.0M
2021-02-11 85.50 86.00 84.50 84.50 0.0M
2021-02-10 89.50 89.50 87.00 87.00 0.0M
2021-02-09 89.50 89.50 89.50 89.50 0.0M
2021-02-08 87.50 88.00 87.00 87.50 0.0M
2021-02-05 86.00 87.00 86.00 86.50 0.0M
2021-02-03 84.50 84.50 83.00 83.00 0.0M
2021-02-02 83.50 85.50 83.50 85.50 0.0M
2021-01-28 79.50 82.50 79.50 82.50 0.0M
2021-01-27 85.00 85.00 85.00 85.00 0.0M
2021-01-25 84.00 84.00 84.00 84.00 0.0M
2021-01-22 84.00 84.00 84.00 84.00 0.0M
2021-01-21 87.00 87.00 86.50 86.50 0.0M
2021-01-19 85.00 88.00 85.00 88.00 0.0M
2021-01-15 85.50 85.50 84.50 84.50 0.0M
2021-01-14 82.50 82.50 82.50 82.50 0.0M
2021-01-13 83.00 83.00 82.00 82.00 0.0M
2021-01-11 83.50 85.00 83.50 85.00 0.0M
2021-01-07 79.50 81.00 79.50 81.00 0.0M
2021-01-05 77.50 78.00 77.50 78.00 0.0M
2021-01-04 79.50 80.00 79.50 79.50 0.0M