Old Dominion Freight Line Inc (ODFL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
904.851 |
-1,26%
|
222,34
|
218,64
|
225,44
|
219,98
|
| 23/04/2026 |
1.096.457 |
1,27%
|
220,90
|
220,90
|
226,86
|
222,78
|
| 22/04/2026 |
753.656 |
-1,98%
|
225,90
|
219,3724
|
227,08
|
219,98
|
| 21/04/2026 |
1.145.342 |
0,47%
|
224,00
|
222,10
|
226,99
|
224,42
|
| 20/04/2026 |
972.716 |
2,58%
|
218,00
|
214,88
|
223,9956
|
223,38
|
| 17/04/2026 |
941.139 |
1,96%
|
215,80
|
213,42
|
220,175
|
217,76
|
| 16/04/2026 |
1.363.662 |
4,06%
|
205,19
|
205,19
|
217,10
|
213,57
|
| 15/04/2026 |
760.779 |
-2,48%
|
206,625
|
203,89
|
210,50
|
205,19
|
| 14/04/2026 |
990.500 |
1,34%
|
205,71
|
205,71
|
210,79
|
210,41
|
| 13/04/2026 |
820.694 |
-0,35%
|
205,44
|
203,505
|
208,115
|
207,63
|
| 10/04/2026 |
824.933 |
-0,55%
|
209,13
|
207,55
|
212,22
|
208,35
|
| 09/04/2026 |
745.306 |
0,97%
|
207,53
|
206,27
|
211,59
|
209,50
|
| 08/04/2026 |
1.366.200 |
4,32%
|
205,375
|
203,30
|
210,18
|
207,53
|
| 07/04/2026 |
2.008.294 |
-1,61%
|
203,20
|
196,64
|
204,045
|
198,93
|
| 06/04/2026 |
2.210.495 |
2,11%
|
198,50
|
196,47
|
202,44
|
202,18
|
| 02/04/2026 |
1.508.911 |
-0,82%
|
196,60
|
195,33
|
203,48
|
198,00
|
| 01/04/2026 |
1.165.467 |
2,17%
|
195,41
|
195,41
|
201,63
|
199,63
|
| 31/03/2026 |
1.617.831 |
2,97%
|
191,67
|
189,20
|
195,85
|
195,40
|
| 30/03/2026 |
1.737.831 |
0,75%
|
189,57
|
189,34
|
194,85
|
189,75
|
| 27/03/2026 |
1.150.302 |
0,29%
|
189,99
|
184,46
|
189,99
|
188,34
|
| 26/03/2026 |
1.109.691 |
-0,61%
|
189,175
|
186,835
|
191,5599
|
187,93
|
| 25/03/2026 |
1.429.037 |
1,94%
|
186,33
|
184,2207
|
190,52
|
189,05
|
| 24/03/2026 |
2.439.903 |
-1,42%
|
187,70
|
182,89
|
191,36
|
185,03
|
| 23/03/2026 |
1.163.110 |
2,08%
|
189,94
|
186,87
|
193,1229
|
187,70
|
| 20/03/2026 |
1.258.776 |
0,77%
|
182,36
|
179,99
|
184,36
|
183,92
|
| 19/03/2026 |
1.699.317 |
-0,12%
|
181,09
|
177,91
|
183,7899
|
182,36
|
| 18/03/2026 |
1.057.260 |
-0,99%
|
184,25
|
179,64
|
184,25
|
182,57
|
| 17/03/2026 |
1.486.364 |
1,09%
|
182,5922
|
181,71
|
188,35
|
184,43
|
| 16/03/2026 |
1.321.955 |
0,94%
|
180,59
|
179,93
|
184,07
|
182,44
|
| 13/03/2026 |
2.513.486 |
2,56%
|
178,00
|
176,08
|
180,99
|
180,75
|
| 12/03/2026 |
1.845.485 |
-6,64%
|
188,78
|
176,05
|
188,78
|
176,24
|
| 11/03/2026 |
1.227.769 |
-3,20%
|
195,02
|
185,06
|
201,085
|
188,78
|
| 10/03/2026 |
1.193.505 |
-1,12%
|
197,81
|
192,88
|
198,92
|
195,02
|
| 09/03/2026 |
1.616.341 |
1,71%
|
190,00
|
184,69
|
197,69
|
197,22
|
| 06/03/2026 |
2.067.190 |
-7,90%
|
207,13
|
191,30
|
207,13
|
193,97
|
| 05/03/2026 |
1.346.115 |
-2,60%
|
215,57
|
208,01
|
215,57
|
210,68
|
| 04/03/2026 |
2.372.457 |
4,11%
|
210,11
|
210,11
|
221,79
|
216,19
|
| 03/03/2026 |
1.241.731 |
0,09%
|
202,73
|
201,75
|
209,065
|
207,65
|
| 02/03/2026 |
2.133.067 |
2,32%
|
199,85
|
199,415
|
209,15
|
207,75
|
| 27/02/2026 |
1.524.878 |
2,47%
|
199,29
|
194,41
|
203,86
|
203,05
|
| 26/02/2026 |
1.692.919 |
3,48%
|
191,70
|
191,70
|
199,56
|
198,37
|
| 25/02/2026 |
1.175.296 |
-2,54%
|
196,4792
|
188,68
|
197,72
|
191,70
|
| 24/02/2026 |
789.759 |
1,46%
|
193,88
|
192,01
|
198,42
|
196,70
|
| 23/02/2026 |
761.474 |
-3,73%
|
199,15
|
193,27
|
201,38
|
193,88
|
| 20/02/2026 |
1.538.168 |
3,19%
|
193,42
|
193,42
|
202,87
|
201,39
|
| 19/02/2026 |
1.036.959 |
0,70%
|
193,05
|
191,885
|
195,95
|
195,17
|
| 18/02/2026 |
960.340 |
0,25%
|
193,32
|
192,09
|
195,175
|
193,81
|
| 17/02/2026 |
1.724.299 |
0,06%
|
190,03
|
190,03
|
196,36
|
193,32
|
| 13/02/2026 |
1.643.898 |
4,15%
|
185,94
|
185,51
|
195,4172
|
193,21
|
| 12/02/2026 |
3.092.055 |
-4,60%
|
197,00
|
183,87
|
199,75
|
185,51
|
| 11/02/2026 |
1.714.214 |
-0,02%
|
190,6286
|
190,6286
|
199,81
|
194,46
|
| 10/02/2026 |
1.817.461 |
-0,83%
|
195,67
|
192,94
|
196,93
|
194,49
|
| 09/02/2026 |
1.470.287 |
-3,38%
|
202,83
|
194,88
|
202,83
|
196,11
|
| 06/02/2026 |
1.882.584 |
0,16%
|
200,00
|
198,315
|
204,84
|
202,97
|
| 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
|
