Old Dominion Freight Line, Inc. (FRA:ODF)
Germany · Delayed Price · Currency is EUR 151.38
-1.16 (-0.76%)
At close: Sep 18, 2026
FRA:ODF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 152.74 | 152.74 | 151.38 | 151.38 | 151.38 | -0.76% | - |
| Sep 17, 2026 | 151.98 | 152.54 | 151.98 | 152.54 | 152.54 | 0.78% | - |
| Sep 16, 2026 | 155.82 | 155.82 | 151.36 | 151.36 | 151.36 | -3.14% | - |
| Sep 15, 2026 | 157.14 | 157.14 | 156.26 | 156.26 | 156.26 | 0.94% | - |
| Sep 14, 2026 | 153.50 | 154.80 | 153.50 | 154.80 | 154.80 | 0.85% | - |
| Sep 11, 2026 | 155.88 | 155.88 | 153.50 | 153.50 | 153.50 | -0.88% | 50 |
| Sep 10, 2026 | 156.52 | 156.52 | 154.86 | 154.86 | 154.86 | -2.52% | - |
| Sep 9, 2026 | 159.82 | 159.82 | 158.86 | 158.86 | 158.86 | -1.22% | - |
| Sep 8, 2026 | 158.28 | 163.90 | 158.28 | 160.82 | 160.82 | 1.32% | 40 |
| Sep 7, 2026 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 0.10% | - |
| Sep 4, 2026 | 158.68 | 158.68 | 158.56 | 158.56 | 158.56 | -0.71% | - |
| Sep 3, 2026 | 161.24 | 161.24 | 159.70 | 159.70 | 159.70 | 0.50% | - |
| Sep 2, 2026 | 160.72 | 160.72 | 158.90 | 158.90 | 158.90 | -4.50% | - |
| Sep 1, 2026 | 171.56 | 171.56 | 166.64 | 166.64 | 166.39 | -1.55% | 1 |
| Aug 31, 2026 | 170.86 | 170.86 | 169.26 | 169.26 | 169.01 | -0.98% | - |
| Aug 28, 2026 | 170.92 | 170.94 | 170.92 | 170.94 | 170.68 | 1.29% | - |
| Aug 27, 2026 | 170.32 | 170.32 | 168.76 | 168.76 | 168.51 | -0.27% | - |
| Aug 26, 2026 | 169.12 | 169.22 | 169.12 | 169.22 | 168.97 | -1.08% | - |
| Aug 25, 2026 | 171.82 | 171.82 | 171.06 | 171.06 | 170.80 | -2.37% | - |
| Aug 24, 2026 | 175.64 | 175.64 | 175.22 | 175.22 | 174.96 | -0.58% | - |
| Aug 21, 2026 | 173.94 | 176.24 | 173.94 | 176.24 | 175.98 | 2.22% | - |
| Aug 20, 2026 | 174.46 | 174.46 | 172.42 | 172.42 | 172.16 | -4.75% | - |
| Aug 19, 2026 | 178.64 | 181.02 | 178.64 | 181.02 | 180.75 | -0.52% | - |
| Aug 18, 2026 | 181.96 | 181.96 | 181.96 | 181.96 | 181.69 | 0.69% | - |
| Aug 17, 2026 | 180.72 | 180.72 | 180.72 | 180.72 | 180.45 | -1.68% | - |
| Aug 14, 2026 | 185.92 | 185.92 | 183.80 | 183.80 | 183.52 | -0.41% | - |
| Aug 13, 2026 | 183.32 | 184.56 | 183.32 | 184.56 | 184.28 | 1.08% | - |
| Aug 12, 2026 | 180.42 | 182.58 | 180.42 | 182.58 | 182.31 | -0.36% | - |
| Aug 11, 2026 | 182.88 | 183.24 | 182.88 | 183.24 | 182.96 | -2.71% | - |
| Aug 10, 2026 | 186.10 | 188.34 | 186.10 | 188.34 | 188.06 | 2.67% | - |
| Aug 7, 2026 | 182.02 | 183.44 | 182.02 | 183.44 | 183.16 | 0.41% | - |
| Aug 6, 2026 | 185.98 | 185.98 | 182.70 | 182.70 | 182.43 | -2.67% | - |
| Aug 5, 2026 | 189.70 | 189.70 | 187.72 | 187.72 | 187.44 | 1.91% | - |
| Aug 4, 2026 | 183.30 | 184.20 | 183.30 | 184.20 | 183.92 | -0.17% | - |
| Aug 3, 2026 | 183.72 | 184.52 | 183.72 | 184.52 | 184.24 | 0.11% | - |
| Jul 31, 2026 | 184.16 | 184.32 | 184.16 | 184.32 | 184.04 | -1.60% | - |
| Jul 30, 2026 | 193.58 | 193.58 | 187.32 | 187.32 | 187.04 | -2.94% | - |
| Jul 29, 2026 | 196.82 | 196.82 | 193.00 | 193.00 | 192.71 | -3.46% | 2 |
| Jul 28, 2026 | 198.46 | 199.92 | 198.46 | 199.92 | 199.62 | -1.44% | - |
| Jul 27, 2026 | 209.00 | 209.00 | 202.85 | 202.85 | 202.55 | 0.15% | 2 |
| Jul 24, 2026 | 201.65 | 202.55 | 201.65 | 202.55 | 202.25 | 0.52% | - |
| Jul 23, 2026 | 202.10 | 202.10 | 201.50 | 201.50 | 201.20 | -1.56% | - |
| Jul 22, 2026 | 204.60 | 204.70 | 204.60 | 204.70 | 204.39 | 2.02% | - |
| Jul 21, 2026 | 202.45 | 202.45 | 200.65 | 200.65 | 200.35 | -0.57% | - |
| Jul 20, 2026 | 202.85 | 202.85 | 201.80 | 201.80 | 201.50 | -1.68% | - |
| Jul 17, 2026 | 205.25 | 205.25 | 205.25 | 205.25 | 204.94 | 1.08% | - |
| Jul 16, 2026 | 196.16 | 203.05 | 196.16 | 203.05 | 202.75 | 2.94% | 25 |
| Jul 15, 2026 | 198.82 | 198.82 | 197.26 | 197.26 | 196.96 | -1.59% | - |
| Jul 14, 2026 | 203.05 | 203.05 | 200.45 | 200.45 | 200.15 | -0.02% | - |
| Jul 13, 2026 | 198.18 | 200.50 | 198.18 | 200.50 | 200.20 | 2.75% | - |