ODFL(ODFL)
ODFL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $206.89 | $217.10 | $206.56 | $213.57 | 2.13M |
| 4/15/2026 | $210.09 | $210.28 | $203.89 | $205.19 | 1.25M |
| 4/14/2026 | $207.50 | $210.79 | $205.61 | $210.41 | 1.20M |
| 4/13/2026 | $208.01 | $208.12 | $203.51 | $207.63 | 1.35M |
| 4/10/2026 | $209.50 | $212.22 | $207.55 | $208.35 | 1.07M |
| 4/9/2026 | $206.37 | $211.59 | $206.27 | $209.50 | 1.30M |
| 4/8/2026 | $205.23 | $210.18 | $203.30 | $207.53 | 2.38M |
| 4/7/2026 | $203.11 | $204.05 | $196.64 | $198.93 | 2.94M |
| 4/6/2026 | $198.00 | $202.44 | $196.47 | $202.18 | 2.76M |
| 4/2/2026 | $197.98 | $203.48 | $195.33 | $198.00 | 2.06M |
| 4/1/2026 | $194.67 | $201.63 | $194.67 | $199.63 | 2.05M |
| 3/31/2026 | $189.75 | $195.85 | $189.28 | $195.40 | 2.65M |
| 3/30/2026 | $189.46 | $194.85 | $189.34 | $189.75 | 2.65M |
| 3/27/2026 | $185.94 | $188.93 | $184.46 | $188.34 | 1.80M |
| 3/26/2026 | $188.70 | $191.56 | $186.84 | $187.93 | 1.74M |
| 3/25/2026 | $186.11 | $190.52 | $184.22 | $189.05 | 1.79M |
| 3/24/2026 | $184.71 | $191.36 | $182.89 | $185.03 | 3.19M |
| 3/23/2026 | $189.81 | $193.22 | $187.60 | $187.70 | 2.16M |
| 3/20/2026 | $182.40 | $184.36 | $179.99 | $183.92 | 3.75M |
| 3/19/2026 | $181.14 | $183.79 | $177.91 | $182.36 | 2.10M |
| 3/18/2026 | $182.82 | $184.05 | $179.64 | $182.57 | 1.77M |
| 3/17/2026 | $185.98 | $188.35 | $181.71 | $184.43 | 1.87M |
| 3/16/2026 | $183.34 | $184.07 | $179.93 | $182.44 | 1.70M |
| 3/13/2026 | $179.33 | $180.99 | $176.08 | $180.75 | 3.08M |
| 3/12/2026 | $185.00 | $185.95 | $176.05 | $176.24 | 2.47M |
| 3/11/2026 | $194.38 | $195.80 | $185.06 | $188.78 | 1.59M |
| 3/10/2026 | $195.69 | $198.92 | $192.88 | $195.02 | 1.52M |
| 3/9/2026 | $190.77 | $197.69 | $184.69 | $197.22 | 2.56M |
| 3/6/2026 | $203.57 | $204.29 | $191.14 | $193.97 | 3.40M |
| 3/5/2026 | $213.39 | $214.45 | $208.01 | $210.68 | 2.19M |
| 3/4/2026 | $213.67 | $221.63 | $212.58 | $216.19 | 3.09M |
| 3/3/2026 | $204.31 | $209.07 | $201.74 | $207.94 | 1.64M |
| 3/2/2026 | $202.67 | $209.15 | $199.42 | $207.75 | 2.84M |
| 2/27/2026 | $196.34 | $203.86 | $195.21 | $203.05 | 3.55M |
| 2/26/2026 | $193.46 | $199.56 | $193.24 | $198.37 | 2.22M |
| 2/25/2026 | $197.36 | $197.56 | $188.68 | $191.70 | 1.58M |
| 2/24/2026 | $194.27 | $198.42 | $192.01 | $196.70 | 1.01M |
| 2/23/2026 | $201.38 | $201.44 | $193.27 | $193.88 | 1.28M |
| 2/20/2026 | $194.18 | $202.87 | $193.81 | $201.39 | 2.00M |
| 2/19/2026 | $192.64 | $195.95 | $191.89 | $195.17 | 1.84M |
| 2/18/2026 | $192.09 | $195.18 | $192.09 | $193.81 | 1.79M |
| 2/17/2026 | $192.98 | $196.88 | $190.73 | $193.32 | 2.24M |
| 2/13/2026 | $187.99 | $195.42 | $187.24 | $193.21 | 2.10M |
| 2/12/2026 | $198.79 | $199.75 | $183.87 | $185.51 | 6.28M |
| 2/11/2026 | $194.70 | $200.00 | $194.20 | $194.46 | 2.39M |
| 2/10/2026 | $195.32 | $196.91 | $192.94 | $194.49 | 2.61M |
| 2/9/2026 | $201.43 | $202.82 | $194.88 | $196.11 | 2.30M |
| 2/6/2026 | $198.32 | $204.84 | $198.32 | $202.47 | 2.91M |
| 2/5/2026 | $200.02 | $206.43 | $198.00 | $202.14 | 4.26M |
| 2/4/2026 | $191.45 | $208.74 | $189.93 | $208.54 | 6.49M |
| 2/3/2026 | $185.00 | $190.25 | $184.38 | $189.77 | 3.14M |
| 2/2/2026 | $173.33 | $186.33 | $173.33 | $186.13 | 3.69M |
| 1/30/2026 | $170.70 | $173.30 | $169.99 | $173.20 | 2.22M |
| 1/29/2026 | $173.36 | $175.23 | $170.61 | $172.59 | 1.49M |
| 1/28/2026 | $175.06 | $175.75 | $172.56 | $172.72 | 1.95M |
| 1/27/2026 | $173.53 | $175.79 | $173.07 | $174.44 | 1.21M |
| 1/26/2026 | $173.93 | $174.49 | $171.09 | $173.99 | 1.42M |
| 1/23/2026 | $177.45 | $178.45 | $173.48 | $174.30 | 1.66M |
| 1/22/2026 | $179.19 | $181.25 | $177.08 | $178.25 | 1.65M |
| 1/21/2026 | $172.01 | $180.27 | $171.37 | $178.40 | 2.27M |
| 1/20/2026 | $171.86 | $173.55 | $168.00 | $170.00 | 3.02M |