Old Dominion Freight Line Inc (ODFL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
1.053.552 |
-3,03%
|
148,28
|
144,465
|
149,38
|
144,89
|
| 11/09/2025 |
983.293 |
2,09%
|
146,79
|
145,49
|
150,84
|
149,40
|
| 10/09/2025 |
665.410 |
-1,31%
|
149,50
|
144,88
|
149,50
|
146,31
|
| 09/09/2025 |
788.065 |
-1,87%
|
151,11
|
147,74
|
151,11
|
148,22
|
| 08/09/2025 |
971.458 |
0,27%
|
150,71
|
147,62
|
151,295
|
151,11
|
| 05/09/2025 |
1.518.484 |
1,28%
|
149,12
|
148,79
|
154,148
|
150,71
|
| 04/09/2025 |
2.213.657 |
0,47%
|
146,59
|
140,71
|
148,97
|
148,81
|
| 03/09/2025 |
1.098.296 |
-1,01%
|
148,52
|
147,7501
|
150,54
|
148,11
|
| 02/09/2025 |
1.359.706 |
-0,71%
|
150,97
|
148,03
|
151,26
|
149,62
|
| 29/08/2025 |
789.995 |
0,85%
|
149,70
|
148,20
|
151,13
|
150,97
|
| 28/08/2025 |
1.187.804 |
-2,69%
|
153,95
|
147,48
|
154,36
|
149,70
|
| 27/08/2025 |
947.737 |
-0,43%
|
154,39
|
152,55
|
156,0899
|
153,82
|
| 26/08/2025 |
969.400 |
-0,66%
|
154,87
|
153,815
|
156,54
|
154,48
|
| 25/08/2025 |
1.075.777 |
-2,23%
|
159,125
|
154,69
|
159,125
|
155,47
|
| 22/08/2025 |
1.292.768 |
6,26%
|
150,88
|
149,99
|
160,06
|
159,125
|
| 21/08/2025 |
1.617.245 |
-0,33%
|
149,25
|
147,17
|
149,98
|
149,75
|
| 20/08/2025 |
822.651 |
-2,88%
|
154,80
|
150,24
|
155,20
|
150,24
|
| 19/08/2025 |
1.609.840 |
2,87%
|
150,46
|
150,46
|
157,63
|
154,80
|
| 18/08/2025 |
841.051 |
-0,45%
|
151,14
|
150,00
|
152,39
|
150,46
|
| 15/08/2025 |
1.143.090 |
0,02%
|
150,78
|
150,78
|
153,2782
|
151,14
|
| 14/08/2025 |
1.152.498 |
-1,53%
|
153,04
|
149,30
|
153,04
|
151,11
|
| 13/08/2025 |
1.506.574 |
2,84%
|
152,00
|
148,78
|
153,55
|
153,46
|
| 12/08/2025 |
982.008 |
4,34%
|
144,35
|
143,04
|
149,65
|
149,23
|
| 11/08/2025 |
1.218.285 |
-1,02%
|
144,46
|
140,91
|
146,085
|
143,02
|
| 08/08/2025 |
1.078.020 |
-0,60%
|
145,63
|
143,78
|
146,6899
|
144,46
|
| 07/08/2025 |
1.305.695 |
-3,07%
|
149,93
|
144,71
|
152,49
|
145,33
|
| 06/08/2025 |
2.029.913 |
1,89%
|
147,88
|
146,71
|
150,91
|
149,93
|
| 05/08/2025 |
1.291.467 |
1,93%
|
142,392
|
142,392
|
149,25
|
147,15
|
| 04/08/2025 |
1.014.185 |
1,78%
|
143,10
|
141,865
|
145,15
|
144,36
|
| 01/08/2025 |
1.570.071 |
-4,98%
|
148,49
|
141,74
|
149,25
|
141,85
|
| 31/07/2025 |
2.970.177 |
1,91%
|
146,901
|
146,901
|
151,53
|
149,25
|
| 30/07/2025 |
3.393.207 |
-9,56%
|
154,99
|
144,50
|
154,99
|
146,46
|
| 29/07/2025 |
1.994.738 |
-1,34%
|
166,48
|
161,55
|
167,555
|
162,12
|
| 28/07/2025 |
1.229.616 |
-1,66%
|
167,21
|
164,16
|
168,24
|
164,32
|
| 25/07/2025 |
1.300.957 |
-0,42%
|
166,52
|
163,80
|
174,20
|
167,09
|
| 24/07/2025 |
983.854 |
1,08%
|
167,76
|
163,11
|
168,9999
|
167,79
|
| 23/07/2025 |
1.090.561 |
-0,54%
|
164,56
|
162,67
|
168,9999
|
165,99
|
| 22/07/2025 |
904.076 |
2,23%
|
162,82
|
162,25
|
167,30
|
166,89
|
| 21/07/2025 |
810.772 |
0,72%
|
162,09
|
162,09
|
165,86
|
163,25
|
| 18/07/2025 |
1.213.640 |
-0,09%
|
161,02
|
160,45
|
165,51
|
162,09
|
| 17/07/2025 |
1.311.918 |
0,87%
|
163,68
|
159,20
|
164,50
|
162,23
|
| 16/07/2025 |
1.099.679 |
-0,32%
|
166,64
|
159,20
|
166,81
|
160,83
|
| 15/07/2025 |
845.830 |
-2,64%
|
166,52
|
161,20
|
167,5999
|
161,35
|
| 14/07/2025 |
727.003 |
-1,19%
|
167,45
|
164,48
|
167,5999
|
165,73
|
| 11/07/2025 |
858.586 |
-1,98%
|
167,995
|
167,27
|
173,26
|
167,73
|
| 10/07/2025 |
976.599 |
1,85%
|
167,50
|
166,30
|
173,26
|
171,12
|
| 09/07/2025 |
691.024 |
-0,10%
|
164,09
|
163,855
|
169,385
|
168,01
|
| 08/07/2025 |
1.489.466 |
1,87%
|
169,75
|
163,63
|
170,665
|
167,38
|
| 07/07/2025 |
1.089.180 |
-3,93%
|
169,442
|
163,63
|
171,92
|
164,31
|
| 04/07/2025 |
994.119 |
0,70%
|
170,51
|
169,77
|
172,60
|
171,03
|
| 03/07/2025 |
993.583 |
0,70%
|
168,64
|
166,945
|
174,23
|
171,03
|
| 02/07/2025 |
1.095.229 |
0,83%
|
162,05
|
160,565
|
172,24
|
169,85
|
| 01/07/2025 |
1.565.978 |
3,79%
|
163,82
|
157,00
|
172,24
|
168,45
|
| 30/06/2025 |
1.387.697 |
-0,84%
|
164,21
|
161,32
|
164,45
|
162,30
|
| 27/06/2025 |
992.263 |
1,67%
|
160,93
|
159,925
|
164,16
|
163,68
|
| 26/06/2025 |
1.295.590 |
0,40%
|
161,88
|
159,14
|
162,16
|
160,99
|
| 25/06/2025 |
1.045.888 |
-1,00%
|
162,22
|
159,14
|
163,77
|
160,35
|
| 24/06/2025 |
866.027 |
0,38%
|
155,87
|
155,05
|
163,77
|
161,97
|
| 23/06/2025 |
914.843 |
3,13%
|
156,10
|
155,05
|
161,4411
|
161,36
|
| 20/06/2025 |
2.041.199 |
0,28%
|
158,33
|
155,54
|
159,31
|
156,46
|
| 19/06/2025 |
982.912 |
-0,41%
|
156,82
|
155,73
|
161,69
|
156,03
|
| 18/06/2025 |
944.656 |
-0,41%
|
158,85
|
155,73
|
161,69
|
156,03
|
| 17/06/2025 |
967.014 |
-1,74%
|
161,20
|
156,06
|
161,40
|
156,67
|
| 16/06/2025 |
1.488.124 |
-0,46%
|
160,18
|
158,25
|
162,13
|
159,45
|
| 13/06/2025 |
999.735 |
-1,37%
|
161,48
|
159,415
|
163,05
|
160,18
|
| 12/06/2025 |
796.796 |
0,19%
|
168,53
|
159,415
|
170,255
|
162,41
|
| 11/06/2025 |
1.214.710 |
-3,44%
|
163,87
|
161,57
|
170,255
|
162,11
|
| 10/06/2025 |
1.289.371 |
3,50%
|
161,11
|
159,43
|
168,14
|
167,89
|
| 09/06/2025 |
850.344 |
1,17%
|
160,33
|
159,43
|
166,39
|
162,21
|
| 06/06/2025 |
946.280 |
0,41%
|
160,14
|
157,935
|
166,39
|
160,33
|
| 05/06/2025 |
931.566 |
-1,12%
|
162,37
|
157,935
|
163,08
|
159,68
|
| 04/06/2025 |
976.782 |
-0,77%
|
159,61
|
158,28
|
166,40
|
161,49
|
| 03/06/2025 |
966.542 |
1,89%
|
161,95
|
157,26
|
163,49
|
162,75
|
| 02/06/2025 |
1.217.046 |
-0,11%
|
161,30
|
157,26
|
162,00
|
160,00
|
| 30/05/2025 |
896.448 |
-1,17%
|
163,92
|
159,06
|
164,08
|
160,17
|
| 29/05/2025 |
970.886 |
-0,26%
|
165,00
|
161,06
|
165,485
|
162,01
|
| 28/05/2025 |
790.500 |
-1,08%
|
164,71
|
157,00
|
165,13
|
162,43
|
| 27/05/2025 |
1.123.036 |
1,64%
|
163,18
|
161,185
|
164,71
|
164,21
|
| 23/05/2025 |
666.026 |
-1,25%
|
164,11
|
158,5701
|
164,56
|
161,56
|
| 22/05/2025 |
1.037.846 |
-0,36%
|
166,94
|
162,44
|
168,65
|
163,60
|
| 21/05/2025 |
995.387 |
-3,19%
|
170,40
|
164,1624
|
171,72
|
164,19
|
| 20/05/2025 |
1.072.440 |
-1,17%
|
168,99
|
167,84
|
172,39
|
169,60
|
| 19/05/2025 |
1.291.495 |
0,19%
|
171,28
|
167,84
|
172,39
|
171,61
|
| 16/05/2025 |
855.312 |
0,79%
|
170,55
|
168,65
|
173,75
|
171,28
|
| 15/05/2025 |
1.132.702 |
-1,00%
|
170,47
|
168,37
|
172,14
|
169,93
|
| 14/05/2025 |
1.116.414 |
0,18%
|
175,96
|
168,37
|
176,365
|
171,65
|
| 13/05/2025 |
1.432.610 |
-2,69%
|
169,86
|
168,82
|
179,00
|
171,34
|
| 12/05/2025 |
2.640.617 |
11,24%
|
165,4127
|
165,14
|
176,85
|
176,07
|
| 09/05/2025 |
883.050 |
-1,15%
|
156,10
|
155,54
|
161,42
|
158,28
|
| 08/05/2025 |
1.365.515 |
2,91%
|
153,96
|
153,96
|
161,42
|
160,12
|
| 07/05/2025 |
917.329 |
1,46%
|
154,00
|
152,52
|
156,50
|
155,59
|
| 06/05/2025 |
825.868 |
-1,84%
|
156,89
|
152,52
|
158,73
|
153,35
|
| 05/05/2025 |
1.037.515 |
-1,13%
|
158,98
|
156,06
|
158,98
|
156,23
|
| 02/05/2025 |
2.010.243 |
4,95%
|
152,86
|
149,61
|
160,82
|
158,01
|
| 01/05/2025 |
1.652.728 |
-1,78%
|
149,15
|
146,41
|
154,1881
|
150,56
|
| 30/04/2025 |
2.312.466 |
2,43%
|
147,96
|
146,3801
|
153,63
|
153,28
|
| 29/04/2025 |
1.617.640 |
0,44%
|
147,01
|
145,7874
|
151,75
|
149,65
|
| 28/04/2025 |
2.126.840 |
1,54%
|
147,0987
|
145,7874
|
149,47
|
149,00
|
| 25/04/2025 |
2.883.545 |
-7,65%
|
151,66
|
144,9075
|
159,18
|
146,74
|
| 24/04/2025 |
1.513.371 |
3,70%
|
160,61
|
150,85
|
167,89
|
158,90
|
