Old Dominion Freight Line Inc (ODFL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.165.247 |
-1,20%
|
175,335
|
171,63
|
175,71
|
173,00
|
| 17/09/2026 |
712.029 |
0,40%
|
176,00
|
174,33
|
178,79
|
175,09
|
| 16/09/2026 |
1.525.594 |
-3,64%
|
174,81
|
173,02
|
180,00
|
174,36
|
| 15/09/2026 |
757.906 |
-0,52%
|
186,877
|
179,25
|
186,877
|
180,96
|
| 14/09/2026 |
866.824 |
1,18%
|
177,3633
|
177,3633
|
183,11
|
181,91
|
| 11/09/2026 |
726.726 |
-0,42%
|
180,55
|
177,54
|
183,35
|
179,79
|
| 10/09/2026 |
664.785 |
-0,78%
|
181,96
|
180,28
|
182,95
|
180,55
|
| 09/09/2026 |
1.040.561 |
-2,70%
|
188,88
|
180,875
|
188,88
|
181,96
|
| 08/09/2026 |
852.225 |
0,64%
|
188,23
|
185,30
|
199,7643
|
187,01
|
| 04/09/2026 |
1.318.498 |
0,04%
|
184,00
|
183,15
|
187,705
|
185,87
|
| 03/09/2026 |
2.042.618 |
-0,98%
|
187,88
|
179,34
|
190,70
|
185,75
|
| 02/09/2026 |
904.023 |
0,48%
|
188,9017
|
183,50
|
189,26
|
187,61
|
| 01/09/2026 |
1.289.788 |
-6,50%
|
199,96
|
186,43
|
201,7576
|
186,72
|
| 31/08/2026 |
710.438 |
0,76%
|
199,40
|
196,28
|
201,97
|
199,96
|
| 28/08/2026 |
695.331 |
-0,70%
|
204,00
|
198,25
|
204,00
|
198,63
|
| 27/08/2026 |
668.547 |
0,32%
|
197,80
|
197,08
|
200,72
|
200,06
|
| 26/08/2026 |
573.366 |
0,56%
|
199,53
|
196,41
|
202,45
|
199,43
|
| 25/08/2026 |
742.817 |
-1,56%
|
202,50
|
197,86
|
203,5835
|
198,34
|
| 24/08/2026 |
872.994 |
-2,33%
|
206,47
|
199,345
|
209,74
|
201,48
|
| 21/08/2026 |
471.704 |
0,95%
|
206,6843
|
204,52
|
208,48
|
206,47
|
| 20/08/2026 |
585.557 |
-0,31%
|
203,00
|
202,23
|
207,96
|
204,52
|
| 19/08/2026 |
815.845 |
-1,37%
|
208,00
|
204,55
|
213,065
|
205,08
|
| 18/08/2026 |
585.509 |
-1,87%
|
209,7391
|
207,68
|
210,5056
|
208,00
|
| 17/08/2026 |
856.614 |
0,47%
|
211,04
|
208,24
|
213,62
|
211,96
|
| 14/08/2026 |
713.656 |
-2,28%
|
217,14
|
210,145
|
217,14
|
210,97
|
| 13/08/2026 |
680.721 |
1,50%
|
212,49
|
212,32
|
217,885
|
215,73
|
| 12/08/2026 |
1.236.086 |
1,55%
|
211,09
|
206,01
|
213,93
|
212,55
|
| 11/08/2026 |
1.161.729 |
-1,60%
|
212,7485
|
207,65
|
214,40
|
209,44
|
| 10/08/2026 |
734.543 |
-1,95%
|
221,0395
|
211,905
|
221,0395
|
212,55
|
| 07/08/2026 |
557.276 |
2,34%
|
212,54
|
210,00
|
217,96
|
216,36
|
| 06/08/2026 |
769.437 |
-1,97%
|
215,46
|
210,02
|
215,73
|
211,41
|
| 05/08/2026 |
963.230 |
-1,76%
|
219,00
|
213,26
|
220,01
|
215,45
|
| 04/08/2026 |
779.363 |
3,66%
|
212,06
|
211,68
|
219,985
|
219,32
|
| 03/08/2026 |
1.151.509 |
-0,29%
|
211,7053
|
209,56
|
215,845
|
211,52
|
| 31/07/2026 |
651.185 |
-0,20%
|
223,57
|
211,13
|
214,28
|
212,14
|
| 30/07/2026 |
2.217.272 |
-4,59%
|
222,90
|
205,16
|
233,6218
|
212,47
|
| 29/07/2026 |
1.758.169 |
-1,53%
|
221,236
|
214,79
|
225,40
|
222,79
|
| 28/07/2026 |
1.237.172 |
-0,21%
|
229,28
|
225,815
|
230,80
|
226,28
|
| 27/07/2026 |
852.891 |
-2,69%
|
234,70
|
224,486
|
234,70
|
226,77
|
| 24/07/2026 |
865.850 |
0,98%
|
230,71
|
228,06
|
237,15
|
232,99
|
| 23/07/2026 |
386.875 |
-0,81%
|
232,80
|
227,22
|
235,00
|
230,71
|
| 22/07/2026 |
606.720 |
-0,80%
|
233,68
|
232,20
|
235,7599
|
232,80
|
| 21/07/2026 |
923.933 |
1,36%
|
232,25
|
228,40
|
235,21
|
234,79
|
| 20/07/2026 |
569.191 |
-0,89%
|
234,10
|
229,10
|
235,3899
|
231,76
|
| 17/07/2026 |
706.592 |
-1,42%
|
238,24
|
233,19
|
238,98
|
233,84
|
| 16/07/2026 |
786.441 |
5,27%
|
226,60
|
226,60
|
237,23
|
237,15
|
| 15/07/2026 |
532.750 |
-1,48%
|
227,165
|
223,74
|
231,97
|
225,23
|
| 14/07/2026 |
728.707 |
-1,84%
|
234,7078
|
225,705
|
234,7078
|
228,61
|
| 13/07/2026 |
1.221.868 |
2,33%
|
227,60
|
226,51
|
235,44
|
232,90
|
| 10/07/2026 |
1.169.560 |
0,79%
|
225,85
|
222,90
|
228,925
|
227,625
|
| 09/07/2026 |
785.086 |
3,47%
|
218,25
|
217,22
|
227,90
|
225,85
|
| 08/07/2026 |
843.126 |
1,26%
|
215,51
|
215,165
|
219,164
|
218,25
|
| 07/07/2026 |
532.984 |
-0,49%
|
216,44
|
214,50
|
219,93
|
215,51
|
| 06/07/2026 |
510.132 |
-0,52%
|
217,65
|
213,895
|
220,4699
|
216,44
|
| 02/07/2026 |
544.470 |
-0,11%
|
221,21
|
216,10
|
221,82
|
217,65
|
| 01/07/2026 |
875.771 |
0,61%
|
217,06
|
213,22
|
221,00
|
217,96
|
| 30/06/2026 |
902.147 |
-1,41%
|
219,69
|
212,23
|
221,70
|
216,60
|
| 29/06/2026 |
605.807 |
0,44%
|
218,79
|
216,23
|
220,44
|
219,69
|
| 26/06/2026 |
862.343 |
-0,38%
|
219,65
|
217,30
|
221,90
|
218,79
|
| 25/06/2026 |
723.461 |
0,42%
|
219,05
|
218,09
|
228,06
|
220,12
|
| 24/06/2026 |
875.568 |
0,64%
|
217,58
|
216,093
|
222,56
|
219,04
|
| 23/06/2026 |
759.562 |
-0,76%
|
217,64
|
207,63
|
222,37
|
217,58
|
| 18/06/2026 |
1.426.774 |
1,23%
|
220,87
|
219,28
|
224,17
|
219,52
|
| 17/06/2026 |
1.315.069 |
-5,70%
|
230,70
|
217,70
|
233,16
|
218,36
|
| 16/06/2026 |
1.042.803 |
-2,46%
|
236,00
|
230,45
|
238,58
|
231,62
|
| 15/06/2026 |
1.162.940 |
-3,45%
|
241,00
|
235,02
|
244,39
|
237,42
|
| 12/06/2026 |
646.924 |
-0,81%
|
239,872
|
239,872
|
255,00
|
245,75
|
| 11/06/2026 |
975.551 |
4,93%
|
235,95
|
235,95
|
248,21
|
247,76
|
| 10/06/2026 |
2.076.748 |
-5,13%
|
229,51
|
223,63
|
239,57
|
235,95
|
| 09/06/2026 |
777.090 |
0,71%
|
246,67
|
241,17
|
252,03
|
248,73
|
| 08/06/2026 |
1.144.959 |
1,80%
|
244,00
|
242,00
|
250,69
|
247,01
|
| 05/06/2026 |
1.131.844 |
-1,15%
|
247,00
|
241,01
|
249,14
|
242,57
|
| 04/06/2026 |
1.389.848 |
4,04%
|
236,06
|
236,06
|
245,78
|
245,52
|
| 03/06/2026 |
1.382.377 |
3,25%
|
232,20
|
230,87
|
236,82
|
236,06
|
| 02/06/2026 |
901.492 |
0,25%
|
228,53
|
223,7301
|
229,57
|
228,79
|
| 01/06/2026 |
1.283.356 |
1,50%
|
223,58
|
219,04
|
230,59
|
228,53
|
| 29/05/2026 |
1.547.598 |
1,96%
|
220,86
|
216,70
|
226,115
|
225,15
|
| 28/05/2026 |
985.771 |
0,64%
|
218,47
|
215,90
|
224,3687
|
220,86
|
| 27/05/2026 |
867.626 |
1,31%
|
216,41
|
216,41
|
221,875
|
219,45
|
| 26/05/2026 |
998.516 |
2,92%
|
210,47
|
210,325
|
218,58
|
216,61
|
| 22/05/2026 |
656.597 |
1,34%
|
204,96
|
204,96
|
210,96
|
210,47
|
| 21/05/2026 |
710.707 |
-1,12%
|
209,83
|
203,69
|
210,42
|
207,69
|
| 20/05/2026 |
860.096 |
2,63%
|
200,925
|
200,925
|
210,47
|
209,83
|
| 19/05/2026 |
1.018.451 |
0,21%
|
201,71
|
199,2631
|
208,02
|
204,46
|
| 18/05/2026 |
786.436 |
0,50%
|
204,78
|
200,0257
|
206,14
|
204,13
|
| 15/05/2026 |
858.816 |
1,59%
|
198,76
|
195,44
|
203,12
|
203,12
|
| 14/05/2026 |
1.606.353 |
5,09%
|
190,64
|
185,87
|
202,98
|
198,81
|
| 13/05/2026 |
624.046 |
-1,02%
|
187,70
|
187,70
|
193,425
|
189,18
|
| 12/05/2026 |
1.148.755 |
-2,05%
|
194,58
|
186,89
|
196,49
|
191,12
|
| 11/05/2026 |
738.284 |
-1,62%
|
197,26
|
193,80
|
198,045
|
195,12
|
| 08/05/2026 |
756.653 |
0,10%
|
199,10
|
196,15
|
202,41
|
198,33
|
| 07/05/2026 |
823.917 |
-1,32%
|
200,62
|
197,7201
|
203,095
|
198,06
|
| 06/05/2026 |
1.167.462 |
2,32%
|
197,85
|
195,05
|
203,33
|
200,62
|
| 05/05/2026 |
1.190.422 |
2,03%
|
192,25
|
192,25
|
197,95
|
196,08
|
| 04/05/2026 |
2.305.879 |
-6,63%
|
202,67
|
189,99
|
203,99
|
192,18
|
| 01/05/2026 |
1.714.491 |
-3,12%
|
220,00
|
205,37
|
220,00
|
205,81
|
| 30/04/2026 |
1.755.801 |
1,54%
|
209,03
|
207,69
|
214,635
|
212,43
|
| 29/04/2026 |
3.353.131 |
-5,65%
|
217,30
|
206,97
|
233,79
|
209,35
|
| 28/04/2026 |
1.710.133 |
0,56%
|
224,03
|
216,89
|
224,0425
|
221,77
|
| 27/04/2026 |
209.101 |
0,61%
|
219,45
|
219,31
|
224,17
|
220,53
|
