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
2022-12-30 134.68 134.68 134.68 134.68 0.0M
2022-12-29 131.93 135.85 131.93 134.55 0.0M
2022-12-28 135.93 135.93 133.50 133.50 0.0M
2022-12-27 135.50 135.50 135.00 135.00 0.0M
2022-12-23 132.25 134.15 132.25 134.15 0.0M
2022-12-22 134.33 134.33 132.10 133.13 0.0M
2022-12-21 135.50 135.50 135.38 135.38 0.0M
2022-12-20 133.95 133.95 133.68 133.68 0.0M
2022-12-19 138.23 138.33 135.98 136.43 0.0M
2022-12-16 142.05 142.28 139.78 139.78 0.0M
2022-12-15 145.60 145.60 141.05 141.05 0.0M
2022-12-14 145.95 146.78 145.53 146.78 0.0M
2022-12-13 144.83 145.98 144.83 145.98 0.0M
2022-12-12 140.40 140.50 140.40 140.50 0.0M
2022-12-09 138.90 138.90 138.90 138.90 0.0M
2022-12-08 135.58 135.65 135.58 135.65 0.0M
2022-12-07 138.25 138.28 137.88 137.88 0.0M
2022-12-06 138.98 138.98 138.98 138.98 0.0M
2022-12-05 143.23 143.23 137.48 137.48 0.0M
2022-12-02 141.43 142.13 141.43 142.13 0.0M
2022-12-01 145.93 145.93 141.38 141.38 0.0M
2022-11-30 141.98 143.08 141.98 143.08 0.0M
2022-11-29 140.33 140.90 140.33 140.90 0.0M
2022-11-28 139.00 139.00 139.00 139.00 0.0M
2022-11-25 143.63 143.63 141.78 141.78 0.0M
2022-11-24 141.83 141.83 141.83 141.83 0.0M
2022-11-23 144.00 144.33 142.63 144.33 0.0M
2022-11-22 145.28 145.28 145.28 145.28 0.0M
2022-11-21 144.05 145.93 144.05 145.93 0.0M
2022-11-18 142.05 142.05 142.05 142.05 0.0M
2022-11-17 147.30 147.30 142.38 143.88 0.0M
2022-11-16 153.50 153.50 147.73 149.45 0.0M
2022-11-15 152.58 155.80 150.65 155.80 0.0M
2022-11-14 152.68 153.88 151.65 152.25 0.0M
2022-11-11 151.53 153.00 148.55 152.00 0.0M
2022-11-10 140.03 148.65 140.03 148.65 0.0M
2022-11-09 143.03 143.03 143.03 143.03 0.0M
2022-11-08 143.43 143.43 143.43 143.43 0.0M
2022-11-07 137.50 140.98 137.23 140.98 0.0M
2022-11-03 131.05 131.05 131.05 131.05 0.0M
2022-11-02 138.93 138.93 134.98 138.05 0.0M
2022-11-01 139.90 139.98 136.98 138.58 0.0M
2022-10-31 135.20 139.65 135.20 139.65 0.0M
2022-10-28 132.78 132.78 132.78 132.78 0.0M
2022-10-27 137.90 137.90 137.90 137.90 0.0M
2022-10-26 136.35 136.68 135.00 135.73 0.0M
2022-10-25 136.50 139.55 136.50 139.55 0.0M
2022-10-24 132.60 136.65 132.60 136.33 0.0M
2022-10-20 130.00 130.00 128.48 128.48 0.0M
2022-10-19 137.00 137.00 132.60 132.60 0.0M
2022-10-18 139.20 139.20 136.70 136.70 0.0M
2022-10-17 133.38 138.70 133.38 137.00 0.0M
2022-10-14 138.85 138.85 138.85 138.85 0.0M
2022-10-13 140.78 140.78 139.10 139.10 0.0M
2022-10-12 140.38 141.48 140.38 141.48 0.0M
2022-10-11 136.35 136.35 136.35 136.35 0.0M
2022-10-10 132.38 138.20 132.38 138.20 0.0M
2022-10-07 142.33 142.65 134.50 134.50 0.0M
2022-10-06 139.03 139.03 139.03 139.03 0.0M
2022-10-04 133.45 136.33 133.45 135.95 0.0M
2022-10-03 126.33 128.83 126.13 128.83 0.0M
2022-09-30 130.75 130.75 129.88 130.00 0.0M
2022-09-29 132.00 132.00 128.83 128.83 0.0M
2022-09-28 129.15 130.00 129.15 130.00 0.0M
2022-09-27 131.20 131.20 131.20 131.20 0.0M
2022-09-26 128.30 128.30 128.30 128.30 0.0M
2022-09-23 125.08 126.08 124.10 126.08 0.0M
2022-09-22 126.93 126.93 124.30 124.30 0.0M
2022-09-21 129.00 129.00 129.00 129.00 0.0M
2022-09-19 126.23 126.23 126.23 126.23 0.0M
2022-09-16 125.00 126.65 123.25 126.53 0.0M
2022-09-15 129.95 131.08 127.83 127.83 0.0M
2022-09-14 131.73 131.73 130.43 130.43 0.0M
2022-09-13 135.63 135.63 131.43 131.65 0.0M
2022-09-12 133.40 137.23 131.70 136.08 0.0M
2022-09-09 129.95 133.38 128.65 133.38 0.0M
2022-09-08 131.20 131.20 131.20 131.20 0.0M
2022-09-07 133.20 133.53 132.93 133.53 0.0M
2022-09-06 138.18 139.25 138.18 138.93 0.0M
2022-09-05 136.80 138.50 136.80 138.50 0.0M
2022-09-02 139.65 139.65 136.45 136.45 0.0M
2022-09-01 135.53 135.80 135.38 135.80 0.0M
2022-08-31 137.00 137.00 134.63 135.13 0.0M
2022-08-30 137.50 137.50 136.88 137.50 0.0M
2022-08-29 142.30 142.30 140.18 141.33 0.0M
2022-08-26 144.60 145.28 144.60 145.00 0.0M
2022-08-24 147.58 147.58 147.58 147.58 0.0M
2022-08-23 147.48 149.63 146.85 147.65 0.0M
2022-08-22 148.20 148.20 146.53 146.53 0.0M
2022-08-19 148.90 148.90 148.88 148.88 0.0M
2022-08-18 149.70 150.38 147.93 149.95 0.0M
2022-08-17 148.98 150.50 146.20 147.43 0.0M
2022-08-16 153.68 153.83 152.00 152.00 0.0M
2022-08-15 152.50 153.50 152.50 152.68 0.0M
2022-08-12 152.78 153.00 152.13 152.85 0.0M
2022-08-11 153.05 153.05 152.50 152.55 0.0M
2022-08-10 151.25 153.23 151.25 153.23 0.0M
2022-08-09 149.25 149.90 146.95 147.63 0.0M
2022-08-08 150.63 151.23 149.10 150.00 0.0M
2022-08-05 145.08 146.95 145.08 146.20 0.0M
2022-08-04 146.45 146.45 146.45 146.45 0.0M
2022-08-03 146.13 146.13 144.50 145.40 0.0M
2022-08-02 148.28 148.70 148.28 148.45 0.0M
2022-08-01 149.50 149.63 146.93 147.05 0.0M
2022-07-29 143.95 147.50 143.95 147.50 0.0M
2022-07-28 141.33 144.10 141.33 144.10 0.0M
2022-07-27 131.65 132.60 131.65 132.60 0.0M
2022-07-26 134.33 135.08 134.33 135.08 0.0M
2022-07-25 137.33 137.33 134.53 134.90 0.0M
2022-07-22 136.65 136.95 136.65 136.95 0.0M
2022-07-21 136.13 139.40 135.95 138.43 0.0M
2022-07-20 132.83 132.83 132.83 132.83 0.0M
2022-07-19 129.00 131.55 127.40 131.55 0.0M
2022-07-18 126.23 126.23 126.23 126.23 0.0M
2022-07-15 128.30 128.30 125.98 125.98 0.0M
2022-07-14 123.60 123.60 122.15 122.15 0.0M
2022-07-13 131.70 131.70 123.83 123.83 0.0M
2022-07-12 132.98 132.98 132.98 132.98 0.0M
2022-07-11 134.70 135.38 134.70 135.30 0.0M
2022-07-08 133.90 135.83 133.65 133.83 0.0M
2022-07-07 131.70 134.43 131.70 133.73 0.0M
2022-07-06 125.33 130.05 125.33 130.05 0.0M
2022-07-05 126.33 126.33 125.08 125.95 0.0M
2022-07-04 123.85 123.85 123.63 123.63 0.0M
2022-07-01 122.98 124.78 122.98 124.78 0.0M
2022-06-30 121.55 121.55 121.55 121.55 0.0M
2022-06-29 119.33 120.40 119.33 120.40 0.0M
2022-06-28 122.10 122.73 122.10 122.73 0.0M
2022-06-27 124.08 124.08 124.08 124.08 0.0M
2022-06-24 118.83 122.80 118.83 121.83 0.0M
2022-06-23 113.08 113.40 113.03 113.03 0.0M
2022-06-22 111.40 111.73 111.40 111.53 0.0M
2022-06-21 110.33 113.53 110.33 113.53 0.0M
2022-06-20 109.83 110.35 109.83 110.35 0.0M
2022-06-17 113.25 113.25 111.48 111.48 0.0M
2022-06-16 111.80 111.80 111.80 111.80 0.0M
2022-06-15 113.70 117.70 113.70 117.70 0.0M
2022-06-14 115.03 115.03 114.75 114.75 0.0M
2022-06-13 115.70 115.70 113.03 115.38 0.0M
2022-06-09 118.03 119.55 118.03 119.55 0.0M
2022-06-08 124.50 124.65 119.62 119.62 0.0M
2022-06-07 125.00 127.03 125.00 127.03 0.0M
2022-06-06 126.33 126.33 126.33 126.33 0.0M
2022-06-03 123.30 125.40 123.00 125.40 0.0M
2022-06-02 120.05 123.72 120.05 123.72 0.0M
2022-06-01 121.72 122.00 121.72 121.72 0.0M
2022-05-31 123.17 123.17 123.17 123.17 0.0M
2022-05-30 124.15 124.28 122.05 122.05 0.0M
2022-05-27 123.33 123.33 123.33 123.33 0.0M
2022-05-26 117.20 117.20 117.17 117.17 0.0M
2022-05-25 116.78 118.30 116.78 118.30 0.0M
2022-05-24 115.35 115.35 115.35 115.35 0.0M
2022-05-23 116.12 116.12 114.85 114.85 0.0M
2022-05-20 113.03 115.30 112.60 115.30 0.0M
2022-05-19 109.55 114.50 109.55 114.50 0.0M
2022-05-18 129.65 129.65 112.50 112.50 0.0M
2022-05-16 129.00 129.00 127.15 127.35 0.0M
2022-05-13 132.57 132.57 132.57 132.57 0.0M
2022-05-12 127.65 129.97 126.35 128.40 0.0M
2022-05-11 129.93 129.93 129.60 129.60 0.0M
2022-05-10 130.45 130.45 127.97 129.53 0.0M
2022-05-09 132.55 132.55 127.90 127.90 0.0M
2022-05-06 132.88 133.03 128.05 132.78 0.0M
2022-05-05 137.72 137.88 133.70 133.70 0.0M
2022-05-04 133.18 135.10 133.18 134.18 0.0M
2022-05-03 132.78 132.78 132.18 132.18 0.0M
2022-05-02 134.20 134.20 131.95 131.95 0.0M
2022-04-29 139.43 139.60 132.55 132.55 0.0M
2022-04-28 130.35 136.82 130.35 136.82 0.0M
2022-04-27 126.17 126.97 126.17 126.97 0.0M
2022-04-26 131.18 131.18 128.12 128.62 0.0M
2022-04-25 123.85 129.93 122.90 129.93 0.0M
2022-04-22 126.70 126.70 125.00 125.00 0.0M
2022-04-21 128.03 129.35 126.58 126.58 0.0M
2022-04-20 127.30 129.47 127.30 129.03 0.0M
2022-04-19 125.40 126.65 125.40 126.50 0.0M
2022-04-14 122.88 124.12 122.83 123.28 0.0M
2022-04-13 122.55 122.55 122.55 122.55 0.0M
2022-04-12 120.00 120.00 120.00 120.00 0.0M
2022-04-11 118.15 120.50 118.15 119.25 0.0M
2022-04-08 120.78 122.75 119.00 119.00 0.0M
2022-04-07 121.20 121.75 118.12 121.75 0.0M
2022-04-06 122.95 122.95 119.50 121.10 0.0M
2022-04-05 127.08 127.08 123.08 124.78 0.0M
2022-04-04 126.83 128.50 124.03 125.70 0.0M
2022-04-01 136.15 136.53 126.15 126.15 0.0M
2022-03-31 139.00 141.00 135.75 137.00 0.0M
2022-03-30 143.65 144.45 139.50 139.50 0.0M
2022-03-29 144.00 144.00 141.65 141.65 0.0M
2022-03-28 143.10 145.50 142.35 142.35 0.0M
2022-03-25 143.95 143.95 140.00 141.85 0.0M
2022-03-24 144.05 144.05 144.05 144.05 0.0M
2022-03-23 146.50 147.20 142.60 142.60 0.0M
2022-03-22 147.35 147.35 145.35 145.35 0.0M
2022-03-21 147.45 147.85 147.45 147.85 0.0M
2022-03-18 146.80 147.80 144.70 147.80 0.0M
2022-03-17 147.25 147.75 144.20 144.20 0.0M
2022-03-16 142.40 146.00 140.65 146.00 0.0M
2022-03-15 133.95 141.10 133.95 141.10 0.0M
2022-03-14 141.90 141.90 135.90 135.90 0.0M
2022-03-11 141.65 143.00 141.65 142.85 0.0M
2022-03-10 137.50 137.50 137.00 137.00 0.0M
2022-03-09 137.70 138.85 136.55 138.85 0.0M
2022-03-08 137.05 138.30 136.00 136.00 0.0M
2022-03-07 143.75 145.60 139.35 139.35 0.0M
2022-03-04 147.90 147.90 146.45 146.45 0.0M
2022-03-03 143.80 147.20 142.45 147.20 0.0M
2022-03-02 138.90 143.85 138.90 142.60 0.0M
2022-03-01 140.10 140.65 139.50 139.85 0.0M
2022-02-28 134.70 139.95 133.10 139.95 0.0M
2022-02-25 131.45 135.55 130.10 134.55 0.0M
2022-02-24 121.65 128.05 121.60 128.05 0.0M
2022-02-23 128.35 128.35 128.35 128.35 0.0M
2022-02-22 123.85 128.10 122.70 126.30 0.0M
2022-02-21 126.70 126.70 124.25 124.25 0.0M
2022-02-18 127.30 128.40 127.30 128.15 0.0M
2022-02-17 127.85 128.75 127.85 128.75 0.0M
2022-02-16 131.30 131.30 127.50 130.25 0.0M
2022-02-15 129.75 131.20 128.70 131.10 0.0M
2022-02-14 129.80 131.50 128.60 131.50 0.0M
2022-02-11 134.95 135.40 129.65 129.85 0.0M
2022-02-10 139.10 139.10 134.90 134.90 0.0M
2022-02-09 137.70 138.70 136.55 136.55 0.0M
2022-02-08 134.00 135.35 134.00 135.35 0.0M
2022-02-07 136.25 137.65 133.95 134.70 0.0M
2022-02-04 144.65 144.65 134.90 134.90 0.0M
2022-02-03 144.75 144.75 143.15 143.80 0.0M
2022-02-02 136.65 143.25 133.70 143.25 0.0M
2022-02-01 135.70 135.70 132.45 135.65 0.0M
2022-01-31 132.70 133.00 131.80 132.90 0.0M
2022-01-28 126.35 129.40 125.85 129.40 0.0M
2022-01-27 131.50 131.50 131.40 131.40 0.0M
2022-01-26 135.15 135.55 129.55 129.55 0.0M
2022-01-25 136.60 136.60 133.55 133.55 0.0M
2022-01-24 130.75 134.60 128.55 134.60 0.0M
2022-01-21 134.30 134.85 132.00 132.00 0.0M
2022-01-20 139.55 139.55 135.50 135.50 0.0M
2022-01-19 136.50 139.70 136.50 137.70 0.0M
2022-01-18 140.00 140.00 138.25 139.05 0.0M
2022-01-17 140.25 140.45 137.85 139.65 0.0M
2022-01-14 137.70 142.75 136.65 136.65 0.0M
2022-01-13 141.10 141.10 138.30 138.90 0.0M
2022-01-12 141.95 144.70 139.75 140.80 0.0M
2022-01-11 144.60 145.55 141.05 143.45 0.0M
2022-01-10 145.45 145.50 142.40 144.90 0.0M
2022-01-07 152.80 152.80 146.05 148.00 0.0M
2022-01-06 150.60 151.20 149.10 150.90 0.0M
2022-01-05 157.50 157.50 154.95 154.95 0.0M
2022-01-04 152.10 157.50 151.20 155.85 0.0M
2022-01-03 159.10 159.10 151.75 152.40 0.0M