Old Dominion Freight Line, Inc. (BVMF:O1DF34)
Brazil · Delayed Price · Currency is BRL 47.56
-0.66 (-1.37%)
At close: May 14, 2026
BVMF:O1DF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.51 | -1.37% | 2 |
| May 5, 2026 | 48.11 | 48.22 | 48.11 | 48.22 | 48.17 | -13.89% | 14 |
| Apr 29, 2026 | 55.20 | 56.00 | 55.20 | 56.00 | 55.94 | 1.52% | 11 |
| Apr 28, 2026 | 55.08 | 55.16 | 55.08 | 55.16 | 55.10 | 0.22% | 3 |
| Apr 27, 2026 | 54.76 | 55.04 | 54.69 | 55.04 | 54.98 | 7.00% | 27 |
| Apr 14, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.39 | 0.23% | 2 |
| Apr 7, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.27 | 0.16% | 600 |
| Apr 1, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.19 | 6.75% | 2 |
| Mar 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.95 | 1.27% | 1 |
| Mar 16, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.35 | -5.22% | 408 |
| Mar 9, 2026 | 49.24 | 50.01 | 49.24 | 50.01 | 49.96 | - | 2 |
| Mar 4, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.96 | 1.56% | 1 |
| Mar 3, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.19 | -7.18% | 1 |
| Mar 2, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 52.99 | 2.67% | 1 |
| Feb 27, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.62 | 1.85% | 18 |
| Feb 26, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.68 | -0.04% | 1 |
| Feb 19, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.70 | 0.16% | 1 |
| Feb 18, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.62 | 1.42% | 9 |
| Feb 13, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.91 | 1.56% | 1 |
| Feb 12, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.14 | -1.91% | 2 |
| Feb 11, 2026 | 50.61 | 50.70 | 50.20 | 50.20 | 50.10 | 9.61% | 10 |
| Jan 26, 2026 | 44.91 | 45.80 | 44.90 | 45.80 | 45.71 | -0.99% | 1,009 |
| Jan 23, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.17 | -0.19% | 1 |
| Jan 21, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.26 | 1.53% | 25 |
| Jan 20, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.56 | -3.91% | 5 |
| Jan 19, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.41 | -0.81% | 1 |
| Jan 16, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.80 | -0.21% | 15 |
| Jan 15, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 47.90 | 4.35% | 1,199 |
| Jan 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.91 | 3.02% | 1 |
| Jan 7, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.56 | -1.04% | 63 |
| Jan 6, 2026 | 45.00 | 45.39 | 45.00 | 45.12 | 45.03 | 2.55% | 16 |
| Dec 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.91 | -1.26% | 1 |
| Dec 29, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.47 | 1.53% | 1 |
| Dec 26, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.80 | 0.21% | 1 |
| Dec 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.71 | -2.06% | 2 |
| Dec 22, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.63 | 3.42% | 221 |
| Dec 19, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.15 | -1.73% | 50 |
| Dec 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.91 | 2.61% | 1 |
| Dec 17, 2025 | 43.87 | 43.87 | 42.88 | 42.88 | 42.79 | 11.20% | 11 |
| Dec 3, 2025 | 35.55 | 38.56 | 35.55 | 38.56 | 38.48 | 8.47% | 6 |
| Nov 25, 2025 | 35.75 | 35.75 | 35.60 | 35.60 | 35.48 | -0.56% | 4 |
| Nov 24, 2025 | 35.92 | 35.95 | 35.80 | 35.80 | 35.68 | -1.62% | 35 |
| Nov 21, 2025 | 34.20 | 36.39 | 34.20 | 36.39 | 36.26 | 6.40% | 7 |
| Nov 19, 2025 | 34.24 | 34.24 | 34.20 | 34.20 | 34.08 | -1.13% | 2 |
| Nov 18, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.47 | -0.60% | 250 |
| Nov 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.68 | -1.14% | 1 |
| Nov 14, 2025 | 35.70 | 35.70 | 35.20 | 35.20 | 35.08 | -1.68% | 23 |