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
2023-12-29 187.40 187.40 184.30 184.30 0.0M
2023-12-28 185.10 187.30 184.60 185.10 0.0M
2023-12-27 187.30 189.80 186.00 186.50 0.0M
2023-12-22 186.80 187.90 186.80 187.40 0.0M
2023-12-21 183.10 185.50 183.10 185.40 0.0M
2023-12-20 182.70 188.80 182.70 186.10 0.0M
2023-12-19 180.90 183.40 180.40 183.20 0.0M
2023-12-18 179.40 182.60 179.40 182.10 0.0M
2023-12-15 175.90 180.20 173.50 179.80 0.0M
2023-12-14 175.60 178.50 173.50 173.50 0.0M
2023-12-13 175.80 177.80 174.50 176.00 0.0M
2023-12-12 177.20 177.20 175.00 176.50 0.0M
2023-12-11 170.40 178.10 170.40 176.30 0.0M
2023-12-08 174.20 176.00 173.90 174.30 0.0M
2023-12-07 172.20 173.90 170.90 172.00 0.0M
2023-12-06 182.10 184.40 172.10 174.30 0.0M
2023-12-05 185.00 185.00 184.40 184.40 0.0M
2023-12-04 187.50 187.80 185.10 185.70 0.0M
2023-12-01 180.30 186.60 177.50 186.60 0.0M
2023-11-30 175.30 176.90 174.00 174.10 0.0M
2023-11-29 178.00 178.10 175.00 175.00 0.0M
2023-11-28 183.30 185.00 175.20 175.20 0.0M
2023-11-27 181.60 182.30 180.00 182.20 0.0M
2023-11-24 186.50 186.50 184.40 185.20 0.0M
2023-11-23 185.90 186.60 185.90 186.50 0.0M
2023-11-22 184.80 188.80 184.80 187.70 0.0M
2023-11-21 184.50 184.50 182.00 184.20 0.0M
2023-11-20 182.00 184.80 181.80 184.50 0.0M
2023-11-17 183.70 183.70 183.70 183.70 0.0M
2023-11-16 185.10 187.00 182.20 183.10 0.0M
2023-11-15 187.40 189.00 185.70 185.70 0.0M
2023-11-14 184.10 187.80 183.60 186.20 0.0M
2023-11-13 182.60 182.60 181.20 182.50 0.0M
2023-11-10 182.10 183.20 182.10 183.20 0.0M
2023-11-09 181.30 182.30 179.10 181.00 0.0M
2023-11-08 186.30 187.00 184.80 184.80 0.0M
2023-11-07 184.70 187.70 184.00 186.80 0.0M
2023-11-06 183.30 183.40 180.80 181.40 0.0M
2023-11-03 183.70 183.90 181.60 183.20 0.0M
2023-11-02 183.70 186.90 183.70 184.00 0.0M
2023-11-01 178.40 185.00 178.30 183.00 0.0M
2023-10-31 179.60 179.60 177.50 178.00 0.0M
2023-10-30 173.90 178.00 173.90 178.00 0.0M
2023-10-27 175.90 179.80 172.90 172.90 0.0M
2023-10-26 176.30 176.90 173.00 175.30 0.0M
2023-10-25 183.00 184.00 169.30 175.70 0.0M
2023-10-24 181.80 182.50 180.00 182.50 0.0M
2023-10-23 185.00 186.70 182.30 182.30 0.0M
2023-10-20 189.80 189.80 183.10 185.00 0.0M
2023-10-19 189.20 189.20 187.50 187.50 0.0M
2023-10-18 198.20 198.20 193.00 193.00 0.0M
2023-10-17 194.40 198.70 194.40 197.80 0.0M
2023-10-16 193.50 200.30 191.30 197.80 0.0M
2023-10-13 199.10 199.10 192.10 192.10 0.0M
2023-10-12 201.90 202.50 199.50 201.00 0.0M
2023-10-11 201.20 202.00 199.40 200.00 0.0M
2023-10-10 201.00 201.90 199.50 201.00 0.0M
2023-10-09 195.60 200.50 194.30 199.80 0.0M
2023-10-06 193.40 193.40 193.40 193.40 0.0M
2023-10-05 190.40 192.70 190.00 191.30 0.0M
2023-10-04 191.00 191.70 191.00 191.70 0.0M
2023-10-03 190.60 190.60 190.60 190.60 0.0M
2023-10-02 195.30 196.50 190.00 190.50 0.0M
2023-09-29 193.60 195.40 193.20 194.60 0.0M
2023-09-28 189.00 193.00 188.90 193.00 0.0M
2023-09-27 191.10 192.30 191.10 192.30 0.0M
2023-09-26 192.80 193.20 189.00 189.40 0.0M
2023-09-25 187.40 193.50 187.40 193.30 0.0M
2023-09-22 189.20 190.20 186.90 188.10 0.0M
2023-09-21 192.40 192.40 187.50 188.50 0.0M
2023-09-20 191.30 192.30 189.00 191.70 0.0M
2023-09-19 192.90 193.20 189.20 189.40 0.0M
2023-09-18 193.10 193.60 189.50 191.40 0.0M
2023-09-15 190.30 192.30 187.40 192.30 0.0M
2023-09-14 192.70 197.30 189.90 190.80 0.0M
2023-09-13 197.20 197.20 194.30 194.30 0.0M
2023-09-12 198.40 198.40 198.40 198.40 0.0M
2023-09-11 195.50 198.60 195.50 198.60 0.0M
2023-09-08 201.00 203.50 200.80 200.80 0.0M
2023-09-07 196.20 202.30 193.80 202.30 0.0M
2023-09-06 195.70 201.50 195.70 196.70 0.0M
2023-09-05 202.80 204.00 196.30 197.10 0.0M
2023-09-04 200.80 203.60 200.80 202.60 0.0M
2023-09-01 198.60 202.80 198.60 202.80 0.0M
2023-08-31 200.30 200.30 196.20 197.40 0.0M
2023-08-30 198.00 198.00 196.20 197.80 0.0M
2023-08-29 193.50 197.20 192.80 196.40 0.0M
2023-08-28 191.00 193.10 191.00 193.10 0.0M
2023-08-25 188.60 191.40 188.60 189.50 0.0M
2023-08-24 191.30 191.40 190.00 190.00 0.0M
2023-08-23 189.00 189.40 186.50 189.40 0.0M
2023-08-22 185.80 187.20 185.70 187.20 0.0M
2023-08-21 180.00 186.90 180.00 185.60 0.0M
2023-08-18 180.00 180.00 178.90 178.90 0.0M
2023-08-17 186.20 186.20 181.50 181.50 0.0M
2023-08-16 188.80 188.80 188.80 188.80 0.0M
2023-08-15 190.60 190.80 187.90 189.00 0.0M
2023-08-14 188.50 191.00 186.40 191.00 0.0M
2023-08-11 183.60 188.00 183.60 188.00 0.0M
2023-08-10 182.30 184.60 182.30 183.60 0.0M
2023-08-09 187.70 187.70 182.80 183.40 0.0M
2023-08-08 186.90 186.90 185.50 185.50 0.0M
2023-08-07 184.70 188.90 184.70 186.00 0.0M
2023-08-04 189.80 189.80 183.90 183.90 0.0M
2023-08-03 187.40 190.20 187.40 188.50 0.0M
2023-08-02 187.30 188.20 187.00 188.20 0.0M
2023-08-01 191.70 192.10 191.30 191.90 0.0M
2023-07-31 194.80 194.80 189.70 189.80 0.0M
2023-07-28 187.20 190.80 187.20 190.80 0.0M
2023-07-27 189.60 192.90 189.30 192.30 0.0M
2023-07-26 189.20 189.50 188.30 189.40 0.0M
2023-07-25 177.10 179.90 176.80 179.90 0.0M
2023-07-24 179.10 179.10 166.50 174.10 0.0M
2023-07-21 181.00 181.00 181.00 181.00 0.0M
2023-07-20 175.00 181.30 175.00 179.00 0.0M
2023-07-19 176.70 178.20 176.10 176.10 0.0M
2023-07-18 175.40 181.40 175.40 176.30 0.0M
2023-07-17 168.70 170.00 167.80 167.90 0.0M
2023-07-14 167.20 169.20 167.20 168.20 0.0M
2023-07-13 167.90 167.90 167.70 167.90 0.0M
2023-07-12 169.20 169.20 169.20 169.20 0.0M
2023-07-11 169.90 169.90 169.90 169.90 0.0M
2023-07-10 170.00 171.00 170.00 171.00 0.0M
2023-07-07 169.00 172.10 168.90 172.00 0.0M
2023-07-06 167.70 168.40 167.40 168.40 0.0M
2023-07-05 167.60 168.90 167.60 168.10 0.0M
2023-07-04 167.60 169.10 167.60 169.10 0.0M
2023-07-03 168.80 170.90 166.70 169.10 0.0M
2023-06-30 172.00 173.00 169.80 169.80 0.0M
2023-06-29 168.60 173.00 168.60 173.00 0.0M
2023-06-28 163.10 170.70 163.10 169.10 0.0M
2023-06-27 154.00 162.70 154.00 162.70 0.0M
2023-06-26 150.70 154.50 148.90 154.50 0.0M
2023-06-23 152.60 152.60 150.30 152.30 0.0M
2023-06-22 147.50 152.20 147.50 152.10 0.0M
2023-06-21 148.80 148.80 148.80 148.80 0.0M
2023-06-19 147.80 150.80 147.70 150.80 0.0M
2023-06-16 150.60 152.70 150.60 152.30 0.0M
2023-06-15 148.90 150.40 147.00 150.20 0.0M
2023-06-14 144.70 148.30 144.70 148.30 0.0M
2023-06-13 141.00 143.20 141.00 143.20 0.0M
2023-06-12 143.20 143.20 140.00 140.40 0.0M
2023-06-09 146.10 147.90 143.10 143.30 0.0M
2023-06-08 146.70 146.70 146.50 146.50 0.0M
2023-06-07 144.60 145.90 142.90 145.90 0.0M
2023-06-06 145.60 146.20 141.70 146.20 0.0M
2023-06-05 150.60 150.60 147.80 148.30 0.0M
2023-06-02 149.10 150.50 148.10 150.50 0.0M
2023-06-01 146.20 147.50 144.50 147.50 0.0M
2023-05-31 149.30 149.30 144.60 145.30 0.0M
2023-05-30 147.40 148.40 147.40 148.00 0.0M
2023-05-29 148.60 148.80 146.60 148.70 0.0M
2023-05-26 145.30 148.60 143.60 148.60 0.0M
2023-05-25 138.00 144.80 138.00 144.80 0.0M
2023-05-24 138.80 140.50 138.20 140.50 0.0M
2023-05-23 140.50 140.50 138.70 139.60 0.0M
2023-05-22 139.90 140.50 139.80 140.00 0.0M
2023-05-19 144.60 144.60 139.40 139.40 0.0M
2023-05-18 139.60 141.30 139.60 140.40 0.0M
2023-05-17 139.40 139.40 139.00 139.00 0.0M
2023-05-16 139.00 139.00 137.80 137.80 0.0M
2023-05-15 142.70 142.70 140.70 140.90 0.0M
2023-05-12 144.10 144.10 142.00 142.00 0.0M
2023-05-11 144.00 144.00 142.00 142.00 0.0M
2023-05-10 143.50 143.50 143.50 143.50 0.0M
2023-05-09 142.30 142.30 140.00 142.10 0.0M
2023-05-08 144.30 145.10 141.30 141.30 0.0M
2023-05-05 143.70 143.70 143.70 143.70 0.0M
2023-05-04 145.40 145.50 142.50 142.50 0.0M
2023-05-03 146.20 146.20 145.60 145.60 0.0M
2023-05-02 145.30 145.40 142.20 142.90 0.0M
2023-04-28 142.90 145.90 142.90 145.60 0.0M
2023-04-27 139.00 142.90 137.90 141.90 0.0M
2023-04-26 152.90 152.90 136.90 137.50 0.0M
2023-04-25 161.20 161.20 155.30 155.30 0.0M
2023-04-24 159.10 162.00 159.10 160.50 0.0M
2023-04-21 158.80 160.00 158.00 158.70 0.0M
2023-04-20 158.50 159.70 156.50 159.60 0.0M
2023-04-19 157.20 157.20 157.20 157.20 0.0M
2023-04-18 156.40 158.80 154.60 158.80 0.0M
2023-04-17 155.10 156.40 153.50 155.80 0.0M
2023-04-14 150.60 154.10 149.30 154.10 0.0M
2023-04-13 153.80 153.80 149.40 150.70 0.0M
2023-04-12 156.40 157.00 154.00 154.00 0.0M
2023-04-11 154.20 155.20 152.20 154.60 0.0M
2023-04-06 148.20 150.00 147.90 149.10 0.0M
2023-04-05 148.00 148.00 147.70 147.70 0.0M
2023-04-04 153.80 154.00 150.00 150.00 0.0M
2023-04-03 158.80 158.80 150.90 152.00 0.0M
2023-03-31 154.40 157.35 153.25 157.35 0.0M
2023-03-30 152.18 153.35 152.18 153.23 0.0M
2023-03-29 153.10 153.73 153.10 153.70 0.0M
2023-03-27 154.38 155.68 154.38 155.68 0.0M
2023-03-24 150.00 153.18 150.00 153.18 0.0M
2023-03-23 152.98 154.98 152.68 153.70 0.0M
2023-03-22 155.03 155.03 154.43 154.85 0.0M
2023-03-21 155.18 157.08 155.18 157.08 0.0M
2023-03-20 154.90 155.50 154.90 155.50 0.0M
2023-03-17 159.15 159.15 156.13 156.13 0.0M
2023-03-16 155.68 159.85 155.68 159.85 0.0M
2023-03-15 155.78 155.85 155.78 155.83 0.0M
2023-03-14 155.73 155.73 154.73 155.58 0.0M
2023-03-13 157.48 157.48 150.78 155.10 0.0M
2023-03-10 160.00 160.00 156.53 158.13 0.0M
2023-03-09 164.80 165.70 164.80 165.70 0.0M
2023-03-08 167.35 167.35 167.35 167.35 0.0M
2023-03-07 166.23 166.43 165.18 165.40 0.0M
2023-03-06 167.50 168.13 165.73 167.48 0.0M
2023-03-03 167.00 167.00 165.95 166.73 0.0M
2023-03-02 158.00 167.20 157.80 167.20 0.0M
2023-03-01 160.78 160.80 159.85 159.85 0.0M
2023-02-28 162.40 162.43 160.33 162.43 0.0M
2023-02-27 159.83 162.50 159.83 162.50 0.0M
2023-02-24 160.75 160.75 158.95 158.95 0.0M
2023-02-23 160.68 162.98 160.68 162.98 0.0M
2023-02-22 162.43 162.43 160.15 160.15 0.0M
2023-02-17 163.60 164.98 163.60 164.98 0.0M
2023-02-16 165.75 165.78 163.08 165.15 0.0M
2023-02-15 167.73 168.05 166.50 166.50 0.0M
2023-02-14 166.83 167.08 166.83 167.08 0.0M
2023-02-13 162.13 165.60 162.13 164.30 0.0M
2023-02-10 164.13 165.33 164.03 164.03 0.0M
2023-02-09 170.03 172.03 165.03 165.85 0.0M
2023-02-08 170.85 170.90 170.00 170.35 0.0M
2023-02-07 173.23 173.50 168.45 168.45 0.0M
2023-02-06 170.00 173.63 170.00 171.45 0.0M
2023-02-03 168.03 172.43 168.03 172.40 0.0M
2023-02-02 165.38 173.73 165.38 169.50 0.0M
2023-02-01 153.65 169.33 151.65 167.23 0.0M
2023-01-31 148.78 153.35 148.78 153.35 0.0M
2023-01-30 150.73 151.00 148.98 149.33 0.0M
2023-01-27 153.05 154.00 151.50 154.00 0.0M
2023-01-26 147.85 148.05 145.93 145.93 0.0M
2023-01-25 147.78 147.78 147.53 147.53 0.0M
2023-01-24 146.95 146.95 146.95 146.95 0.0M
2023-01-23 146.38 149.58 146.25 149.58 0.0M
2023-01-20 144.33 144.33 144.15 144.30 0.0M
2023-01-19 144.73 145.03 144.73 145.03 0.0M
2023-01-18 145.55 152.03 143.53 147.13 0.0M
2023-01-17 144.68 144.88 144.68 144.88 0.0M
2023-01-16 144.23 146.83 144.23 146.83 0.0M
2023-01-13 143.53 146.40 143.08 146.40 0.0M
2023-01-12 144.65 146.55 143.00 143.00 0.0M
2023-01-11 143.60 143.60 143.60 143.60 0.0M
2023-01-10 143.30 143.30 141.98 142.60 0.0M
2023-01-09 140.40 145.40 140.40 144.15 0.0M
2023-01-06 133.10 138.70 132.98 138.70 0.0M
2023-01-05 134.88 134.88 133.25 133.25 0.0M
2023-01-04 132.43 135.65 132.43 135.65 0.0M
2023-01-02 133.00 134.18 132.15 134.05 0.0M