Old Dominion Freight Line Inc (ODFL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
2.902.809 |
-3,07%
|
194,20
|
194,11
|
206,43
|
202,14
|
| 04/02/2026 |
4.344.671 |
9,84%
|
186,99
|
184,9606
|
208,66
|
208,54
|
| 03/02/2026 |
2.053.012 |
1,96%
|
185,99
|
184,55
|
190,2499
|
189,77
|
| 02/02/2026 |
2.444.856 |
7,47%
|
171,64
|
171,64
|
186,33
|
186,13
|
| 30/01/2026 |
1.376.766 |
0,35%
|
171,20
|
170,01
|
173,27
|
173,20
|
| 29/01/2026 |
831.291 |
-0,08%
|
173,87
|
170,61
|
175,7417
|
172,59
|
| 28/01/2026 |
1.313.081 |
-0,93%
|
174,00
|
172,57
|
175,75
|
172,72
|
| 27/01/2026 |
960.670 |
0,26%
|
173,99
|
173,00
|
175,785
|
174,44
|
| 26/01/2026 |
836.776 |
-0,13%
|
173,12
|
171,09
|
174,485
|
173,99
|
| 23/01/2026 |
1.049.653 |
-2,22%
|
178,25
|
173,48
|
178,295
|
174,30
|
| 22/01/2026 |
1.342.369 |
-0,08%
|
178,64
|
177,08
|
181,51
|
178,25
|
| 21/01/2026 |
1.462.475 |
4,94%
|
170,00
|
169,54
|
180,27
|
178,40
|
| 20/01/2026 |
1.934.423 |
-3,22%
|
171,56
|
168,01
|
173,55
|
170,00
|
| 16/01/2026 |
1.934.957 |
-1,44%
|
177,76
|
174,06
|
178,594
|
175,65
|
| 15/01/2026 |
1.631.636 |
2,70%
|
165,00
|
165,00
|
178,56
|
178,21
|
| 14/01/2026 |
1.302.722 |
1,09%
|
170,65
|
169,375
|
174,99
|
173,52
|
| 13/01/2026 |
1.126.674 |
-1,11%
|
173,95
|
170,73
|
173,95
|
171,65
|
| 12/01/2026 |
1.545.339 |
0,25%
|
172,18
|
170,01
|
173,93
|
173,57
|
| 09/01/2026 |
1.465.307 |
1,20%
|
167,7545
|
167,7545
|
173,675
|
173,13
|
| 08/01/2026 |
1.837.189 |
3,23%
|
165,00
|
163,75
|
172,80
|
171,07
|
| 07/01/2026 |
1.465.208 |
-1,87%
|
169,48
|
165,17
|
170,40
|
165,72
|
| 06/01/2026 |
1.679.442 |
3,15%
|
163,40
|
163,40
|
170,00
|
168,88
|
| 05/01/2026 |
1.422.470 |
2,85%
|
159,21
|
158,97
|
165,95
|
163,73
|
| 02/01/2026 |
1.474.947 |
1,52%
|
156,80
|
156,355
|
160,15
|
159,19
|
| 31/12/2025 |
987.190 |
-1,58%
|
159,43
|
156,66
|
159,43
|
156,80
|
| 30/12/2025 |
1.116.145 |
-0,16%
|
159,10
|
148,89
|
160,78
|
156,80
|
| 29/12/2025 |
1.163.232 |
0,04%
|
159,49
|
157,90
|
161,50
|
159,56
|
| 26/12/2025 |
535.043 |
0,08%
|
155,07
|
155,07
|
160,75
|
159,49
|
| 24/12/2025 |
680.526 |
0,47%
|
158,01
|
158,01
|
159,85
|
159,36
|
| 23/12/2025 |
835.628 |
-0,43%
|
159,30
|
158,17
|
160,1305
|
158,62
|
| 22/12/2025 |
1.243.739 |
1,21%
|
158,47
|
157,00
|
160,46
|
159,30
|
| 19/12/2025 |
3.353.419 |
-0,73%
|
158,55
|
153,8901
|
158,55
|
157,39
|
| 18/12/2025 |
1.335.211 |
1,81%
|
155,73
|
155,73
|
160,10
|
158,55
|
| 17/12/2025 |
1.303.384 |
-0,74%
|
156,94
|
154,82
|
159,0399
|
155,73
|
| 16/12/2025 |
1.337.529 |
-0,33%
|
157,46
|
154,8625
|
159,2984
|
156,94
|
| 15/12/2025 |
1.528.051 |
-1,29%
|
160,77
|
154,88
|
160,91
|
157,46
|
| 12/12/2025 |
1.734.655 |
0,36%
|
159,56
|
158,02
|
161,235
|
159,49
|
| 11/12/2025 |
2.744.039 |
1,02%
|
157,75
|
157,13
|
163,19
|
158,92
|
| 10/12/2025 |
1.741.874 |
5,42%
|
148,50
|
148,485
|
158,775
|
157,32
|
| 09/12/2025 |
1.343.492 |
-1,84%
|
151,68
|
148,1501
|
152,81
|
148,89
|
| 08/12/2025 |
2.612.888 |
-2,24%
|
156,98
|
151,285
|
157,03
|
151,68
|
| 05/12/2025 |
2.057.995 |
1,07%
|
153,65
|
153,03
|
156,73
|
155,15
|
| 04/12/2025 |
3.617.363 |
1,70%
|
152,00
|
150,01
|
154,03
|
153,51
|
| 03/12/2025 |
3.143.723 |
6,92%
|
141,50
|
141,50
|
151,05
|
150,945
|
| 02/12/2025 |
1.831.411 |
1,18%
|
140,90
|
137,9628
|
142,45
|
141,18
|
| 01/12/2025 |
1.528.754 |
3,28%
|
135,00
|
135,00
|
143,27
|
139,67
|
| 28/11/2025 |
489.896 |
0,28%
|
134,53
|
134,40
|
139,51
|
135,29
|
| 26/11/2025 |
1.176.252 |
0,43%
|
134,20
|
133,02
|
136,135
|
134,91
|
| 25/11/2025 |
1.652.313 |
1,51%
|
132,31
|
132,24
|
135,07
|
134,33
|
| 24/11/2025 |
1.272.893 |
-1,45%
|
134,28
|
131,75
|
135,00
|
132,33
|
| 21/11/2025 |
2.024.704 |
6,35%
|
127,55
|
126,70
|
136,66
|
134,28
|
| 20/11/2025 |
938.658 |
-1,00%
|
128,59
|
126,01
|
130,5199
|
126,29
|
| 19/11/2025 |
1.585.967 |
-2,41%
|
130,59
|
126,57
|
130,95
|
127,51
|
| 18/11/2025 |
1.234.212 |
0,60%
|
130,00
|
128,51
|
132,49
|
130,66
|
| 17/11/2025 |
853.790 |
-1,84%
|
132,81
|
129,37
|
132,81
|
129,89
|
| 14/11/2025 |
1.420.657 |
-2,33%
|
135,17
|
131,46
|
135,68
|
132,29
|
| 13/11/2025 |
1.370.634 |
-2,45%
|
138,01
|
134,67
|
139,63
|
135,45
|
| 12/11/2025 |
1.248.706 |
-0,25%
|
139,51
|
138,705
|
141,52
|
138,85
|
| 11/11/2025 |
1.179.364 |
1,27%
|
138,7699
|
136,36
|
140,01
|
139,51
|
| 10/11/2025 |
1.242.398 |
-1,53%
|
141,98
|
135,59
|
141,98
|
137,76
|
| 07/11/2025 |
1.023.001 |
1,63%
|
137,75
|
135,90
|
140,19
|
139,90
|
| 06/11/2025 |
1.150.166 |
-2,32%
|
140,07
|
137,46
|
140,42
|
137,69
|
| 05/11/2025 |
1.405.374 |
-0,41%
|
140,97
|
138,255
|
143,37
|
140,78
|
| 04/11/2025 |
1.674.896 |
2,78%
|
136,83
|
135,28
|
141,96
|
141,36
|
| 03/11/2025 |
1.556.013 |
-2,04%
|
140,138
|
135,14
|
140,43
|
137,51
|
| 31/10/2025 |
1.354.730 |
2,38%
|
137,01
|
134,58
|
141,26
|
140,42
|
| 30/10/2025 |
2.099.239 |
0,82%
|
136,92
|
134,84
|
140,20
|
137,25
|
| 29/10/2025 |
3.295.743 |
0,03%
|
142,84
|
134,03
|
146,87
|
136,13
|
| 28/10/2025 |
1.559.490 |
-0,47%
|
137,9501
|
135,77
|
138,24
|
136,09
|
| 27/10/2025 |
1.608.899 |
0,45%
|
138,00
|
134,34
|
138,00
|
136,73
|
| 24/10/2025 |
912.527 |
0,19%
|
136,50
|
135,86
|
138,09
|
136,12
|
| 23/10/2025 |
1.659.629 |
-3,66%
|
142,51
|
134,425
|
142,51
|
135,86
|
| 22/10/2025 |
1.293.272 |
-2,31%
|
142,6074
|
140,72
|
144,91
|
141,02
|
| 21/10/2025 |
1.352.289 |
2,59%
|
140,71
|
139,74
|
145,00
|
144,36
|
| 20/10/2025 |
1.587.475 |
1,93%
|
141,00
|
137,68
|
142,28
|
140,71
|
| 17/10/2025 |
1.349.776 |
-0,04%
|
138,10
|
136,18
|
139,21
|
138,04
|
| 16/10/2025 |
1.639.660 |
2,29%
|
138,50
|
135,505
|
140,385
|
138,10
|
| 15/10/2025 |
1.168.875 |
-0,28%
|
135,43
|
134,81
|
137,98
|
135,04
|
| 14/10/2025 |
1.676.247 |
-0,56%
|
135,04
|
134,01
|
137,48
|
135,43
|
| 13/10/2025 |
1.018.911 |
1,39%
|
136,01
|
135,09
|
137,895
|
136,18
|
| 10/10/2025 |
1.373.120 |
-4,86%
|
141,00
|
134,20
|
142,6885
|
134,31
|
| 09/10/2025 |
1.284.101 |
-2,42%
|
144,50
|
140,10
|
145,00
|
141,28
|
| 08/10/2025 |
1.426.150 |
2,36%
|
141,60
|
139,5389
|
146,94
|
144,78
|
| 07/10/2025 |
1.159.500 |
-1,02%
|
141,41
|
140,29
|
144,61
|
141,36
|
| 06/10/2025 |
1.115.099 |
1,05%
|
142,00
|
140,04
|
145,03
|
142,82
|
| 03/10/2025 |
1.423.639 |
0,52%
|
141,35
|
141,09
|
145,21
|
141,33
|
| 02/10/2025 |
1.194.878 |
0,98%
|
139,00
|
137,9901
|
141,60
|
140,60
|
| 01/10/2025 |
1.440.011 |
-1,09%
|
140,78
|
136,82
|
140,78
|
139,24
|
| 30/09/2025 |
1.329.521 |
-0,18%
|
141,04
|
138,07
|
141,23
|
140,78
|
| 29/09/2025 |
1.351.728 |
1,79%
|
142,57
|
136,60
|
142,57
|
141,04
|
| 26/09/2025 |
2.263.780 |
-1,28%
|
140,43
|
133,6901
|
143,395
|
138,59
|
| 25/09/2025 |
962.289 |
-0,46%
|
140,79
|
139,66
|
142,21
|
140,43
|
| 24/09/2025 |
933.071 |
1,26%
|
140,34
|
139,07
|
142,21
|
141,06
|
| 23/09/2025 |
1.223.016 |
0,30%
|
139,75
|
138,66
|
141,615
|
139,34
|
| 22/09/2025 |
1.126.717 |
-1,39%
|
140,05
|
138,655
|
140,83
|
138,93
|
| 19/09/2025 |
1.563.031 |
-1,15%
|
143,12
|
140,09
|
143,48
|
140,84
|
| 18/09/2025 |
1.122.877 |
0,47%
|
142,91
|
141,1221
|
144,43
|
142,39
|
| 17/09/2025 |
1.124.489 |
-3,58%
|
146,80
|
141,56
|
149,40
|
141,79
|
| 16/09/2025 |
1.039.708 |
1,23%
|
145,25
|
144,63
|
147,37
|
147,02
|
| 15/09/2025 |
991.314 |
0,24%
|
145,99
|
143,81
|
147,01
|
145,25
|
