ODFL(ODFL)
ODFL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $217.69 | $221.90 | $217.69 | $218.79 | 3.02M |
| 6/25/2026 | $221.57 | $228.06 | $218.09 | $220.12 | 1.28M |
| 6/24/2026 | $219.68 | $222.67 | $216.10 | $219.04 | 1.72M |
| 6/23/2026 | $222.37 | $222.37 | $217.02 | $217.58 | 1.76M |
| 6/22/2026 | $222.49 | $223.81 | $217.79 | $219.52 | 1.91M |
| 6/18/2026 | $221.27 | $224.17 | $219.28 | $221.04 | 3.92M |
| 6/17/2026 | $230.93 | $233.16 | $217.70 | $218.36 | 2.96M |
| 6/16/2026 | $237.61 | $238.59 | $230.45 | $231.62 | 1.97M |
| 6/15/2026 | $243.38 | $244.39 | $235.02 | $237.42 | 1.98M |
| 6/12/2026 | $247.81 | $248.94 | $241.87 | $245.75 | 1.08M |
| 6/11/2026 | $237.50 | $248.21 | $237.16 | $247.76 | 1.95M |
| 6/10/2026 | $230.84 | $239.57 | $223.63 | $235.95 | 3.21M |
| 6/9/2026 | $247.58 | $252.03 | $241.62 | $248.73 | 1.54M |
| 6/8/2026 | $244.96 | $250.69 | $242.00 | $247.01 | 1.92M |
| 6/5/2026 | $245.52 | $249.14 | $241.01 | $242.57 | 2.12M |
| 6/4/2026 | $239.63 | $245.78 | $238.89 | $245.52 | 2.33M |
| 6/3/2026 | $235.00 | $236.84 | $230.87 | $236.06 | 2.35M |
| 6/2/2026 | $226.71 | $229.70 | $224.09 | $229.08 | 1.85M |
| 6/1/2026 | $219.32 | $230.60 | $218.13 | $228.53 | 2.00M |
| 5/29/2026 | $219.25 | $226.12 | $216.70 | $225.15 | 3.70M |
| 5/28/2026 | $217.21 | $223.80 | $215.90 | $220.86 | 1.53M |
| 5/27/2026 | $219.28 | $221.88 | $218.07 | $219.45 | 1.68M |
| 5/26/2026 | $213.26 | $218.58 | $212.19 | $216.61 | 2.21M |
| 5/22/2026 | $209.00 | $210.96 | $206.13 | $210.47 | 1.27M |
| 5/21/2026 | $207.35 | $210.42 | $203.69 | $207.69 | 1.15M |
| 5/20/2026 | $206.09 | $210.47 | $204.78 | $209.83 | 1.66M |
| 5/19/2026 | $203.64 | $208.02 | $198.96 | $204.46 | 1.98M |
| 5/18/2026 | $203.23 | $206.14 | $201.30 | $204.13 | 1.17M |
| 5/15/2026 | $197.74 | $204.41 | $195.44 | $203.12 | 2.01M |
| 5/14/2026 | $189.63 | $202.98 | $189.62 | $198.81 | 2.48M |
| 5/13/2026 | $191.14 | $193.43 | $187.91 | $189.18 | 1.16M |
| 5/12/2026 | $195.94 | $196.00 | $186.89 | $191.12 | 1.90M |
| 5/11/2026 | $197.71 | $198.06 | $193.80 | $195.12 | 1.21M |
| 5/8/2026 | $197.76 | $202.41 | $196.32 | $198.33 | 1.41M |
| 5/7/2026 | $200.23 | $203.10 | $197.72 | $198.06 | 1.64M |
| 5/6/2026 | $196.57 | $203.33 | $196.57 | $200.62 | 1.87M |
| 5/5/2026 | $193.70 | $197.95 | $193.40 | $196.08 | 1.98M |
| 5/4/2026 | $200.03 | $200.46 | $189.99 | $192.18 | 3.46M |
| 5/1/2026 | $213.48 | $215.22 | $205.37 | $205.81 | 2.19M |
| 4/30/2026 | $209.76 | $214.64 | $207.69 | $212.43 | 3.04M |
| 4/29/2026 | $224.77 | $233.79 | $206.97 | $209.35 | 5.03M |
| 4/28/2026 | $224.03 | $224.04 | $216.89 | $221.77 | 2.49M |
| 4/27/2026 | $220.20 | $224.17 | $219.31 | $220.53 | 2.64M |
| 4/24/2026 | $222.89 | $223.30 | $218.64 | $219.98 | 1.53M |
| 4/23/2026 | $223.82 | $226.86 | $222.24 | $222.78 | 1.59M |
| 4/22/2026 | $226.55 | $227.08 | $219.34 | $219.98 | 1.22M |
| 4/21/2026 | $223.93 | $227.00 | $222.10 | $224.42 | 1.62M |
| 4/20/2026 | $216.21 | $223.92 | $215.69 | $223.38 | 1.59M |
| 4/17/2026 | $216.28 | $220.18 | $213.42 | $217.76 | 1.56M |
| 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 |