Old Dominion Freight Line, Inc. (FRA:ODF)
Germany · Delayed Price · Currency is EUR 191.82
+1.78 (0.94%)
Last updated: Jun 2, 2026, 4:05 PM CET
FRA:ODF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 194.38 | 194.38 | 194.38 | 194.38 | - | 2.28% | - |
| Jun 1, 2026 | 192.44 | 192.44 | 190.04 | 190.04 | 190.04 | -1.09% | - |
| May 29, 2026 | 188.70 | 192.14 | 188.70 | 192.14 | 192.14 | 3.50% | - |
| May 28, 2026 | 186.34 | 186.34 | 185.64 | 185.64 | 185.64 | -1.22% | 15 |
| May 27, 2026 | 185.26 | 187.94 | 185.26 | 187.94 | 187.94 | 0.77% | 12 |
| May 26, 2026 | 180.92 | 186.50 | 180.92 | 186.50 | 186.50 | 2.82% | 12 |
| May 25, 2026 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | 2.74% | - |
| May 22, 2026 | 178.08 | 178.08 | 176.54 | 176.54 | 176.54 | 0.55% | - |
| May 21, 2026 | 179.02 | 179.02 | 175.58 | 175.58 | 175.58 | -0.88% | - |
| May 20, 2026 | 175.04 | 177.14 | 175.04 | 177.14 | 177.14 | 3.76% | - |
| May 19, 2026 | 174.08 | 175.90 | 170.72 | 170.72 | 170.72 | -0.92% | 85 |
| May 18, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 1.22% | - |
| May 15, 2026 | 168.08 | 170.22 | 168.08 | 170.22 | 170.22 | 5.71% | - |
| May 14, 2026 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | -0.46% | - |
| May 13, 2026 | 161.96 | 161.96 | 161.76 | 161.76 | 161.76 | -1.15% | - |
| May 12, 2026 | 164.94 | 164.94 | 163.64 | 163.64 | 163.64 | -1.33% | - |
| May 11, 2026 | 167.30 | 167.30 | 165.84 | 165.84 | 165.84 | -1.26% | - |
| May 8, 2026 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | -0.97% | - |
| May 7, 2026 | 170.06 | 170.06 | 169.60 | 169.60 | 169.60 | 0.24% | - |
| May 6, 2026 | 166.50 | 169.20 | 166.50 | 169.20 | 169.20 | 2.16% | 50 |
| May 5, 2026 | 163.78 | 165.62 | 163.78 | 165.62 | 165.62 | -1.65% | - |
| May 4, 2026 | 172.58 | 172.58 | 168.40 | 168.40 | 168.40 | -5.03% | 54 |
| Apr 30, 2026 | 177.46 | 177.46 | 177.32 | 177.32 | 177.32 | -4.68% | - |
| Apr 29, 2026 | 188.74 | 188.74 | 186.02 | 186.02 | 186.02 | -0.44% | - |
| Apr 28, 2026 | 187.30 | 189.68 | 186.84 | 186.84 | 186.84 | 0.43% | 30 |
| Apr 27, 2026 | 186.06 | 186.06 | 186.04 | 186.04 | 186.04 | -0.27% | - |
| Apr 24, 2026 | 189.50 | 189.50 | 186.54 | 186.54 | 186.54 | -2.47% | - |
| Apr 23, 2026 | 185.68 | 191.26 | 185.68 | 191.26 | 191.26 | 1.64% | - |
| Apr 22, 2026 | 190.80 | 190.80 | 188.18 | 188.18 | 188.18 | -1.38% | 32 |
| Apr 21, 2026 | 188.76 | 190.82 | 188.76 | 190.82 | 190.82 | 4.11% | 3 |
| Apr 20, 2026 | 182.48 | 183.28 | 182.48 | 183.28 | 183.28 | 2.17% | - |
| Apr 17, 2026 | 181.36 | 181.36 | 179.38 | 179.38 | 179.38 | 0.38% | - |
| Apr 16, 2026 | 172.88 | 178.70 | 172.88 | 178.70 | 178.70 | 3.73% | - |
| Apr 15, 2026 | 176.22 | 176.22 | 172.28 | 172.28 | 172.28 | -1.00% | - |
| Apr 14, 2026 | 175.26 | 175.50 | 174.02 | 174.02 | 174.02 | -0.81% | 29 |
| Apr 13, 2026 | 176.18 | 176.18 | 175.44 | 175.44 | 175.44 | -1.99% | - |
| Apr 10, 2026 | 177.88 | 179.00 | 176.78 | 179.00 | 179.00 | 0.88% | 50 |
| Apr 9, 2026 | 176.68 | 177.44 | 176.68 | 177.44 | 177.44 | -0.03% | - |
| Apr 8, 2026 | 174.12 | 177.50 | 174.12 | 177.50 | 177.50 | 3.47% | - |
| Apr 7, 2026 | 173.96 | 176.44 | 171.54 | 171.54 | 171.54 | 1.08% | 20 |
| Apr 2, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -2.30% | - |
| Apr 1, 2026 | 168.75 | 173.70 | 168.75 | 173.70 | 173.70 | 5.02% | 17 |
| Mar 31, 2026 | 165.90 | 165.90 | 165.40 | 165.40 | 165.40 | -0.18% | - |
| Mar 30, 2026 | 163.25 | 165.70 | 163.25 | 165.70 | 165.70 | 1.97% | - |
| Mar 27, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.91% | - |
| Mar 26, 2026 | 162.05 | 164.00 | 162.05 | 164.00 | 164.00 | 2.47% | 20 |
| Mar 25, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | -0.71% | - |
| Mar 24, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -0.62% | - |
| Mar 23, 2026 | 156.85 | 162.20 | 156.65 | 162.20 | 162.20 | 3.64% | 60 |
| Mar 20, 2026 | 157.50 | 157.50 | 156.50 | 156.50 | 156.50 | -0.13% | - |