Old Dominion Freight Line, Inc. (FRA:ODF)
Germany · Delayed Price · Currency is EUR 163.06
-5.06 (-3.01%)
At close: Oct 23, 2026
FRA:ODF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 168.10 | 168.10 | 163.06 | 163.06 | 163.06 | -3.01% | - |
| Oct 22, 2026 | 166.66 | 168.12 | 166.66 | 168.12 | 168.12 | 1.02% | - |
| Oct 21, 2026 | 166.90 | 166.90 | 166.42 | 166.42 | 166.42 | -0.08% | - |
| Oct 20, 2026 | 166.04 | 166.56 | 166.04 | 166.56 | 166.56 | 0.57% | - |
| Oct 19, 2026 | 167.20 | 167.20 | 165.62 | 165.62 | 165.62 | -1.33% | - |
| Oct 16, 2026 | 167.28 | 167.86 | 167.28 | 167.86 | 167.86 | 1.91% | - |
| Oct 15, 2026 | 163.52 | 164.72 | 163.52 | 164.72 | 164.72 | 2.09% | - |
| Oct 14, 2026 | 162.74 | 165.04 | 161.34 | 161.34 | 161.34 | -0.54% | 20 |
| Oct 13, 2026 | 161.32 | 162.22 | 161.32 | 162.22 | 162.22 | 0.56% | 90 |
| Oct 12, 2026 | 161.94 | 161.94 | 161.32 | 161.32 | 161.32 | 0.88% | - |
| Oct 9, 2026 | 161.02 | 162.00 | 159.92 | 159.92 | 159.92 | 1.41% | 24 |
| Oct 8, 2026 | 155.46 | 157.70 | 155.46 | 157.70 | 157.70 | -0.29% | - |
| Oct 7, 2026 | 157.36 | 158.16 | 157.36 | 158.16 | 158.16 | 0.59% | - |
| Oct 6, 2026 | 159.16 | 159.16 | 157.24 | 157.24 | 157.24 | -0.66% | - |
| Oct 5, 2026 | 159.84 | 159.84 | 158.28 | 158.28 | 158.28 | -1.27% | - |
| Oct 2, 2026 | 157.78 | 160.32 | 157.78 | 160.32 | 160.32 | 4.61% | - |
| Oct 1, 2026 | 153.40 | 153.40 | 153.26 | 153.26 | 153.26 | -1.28% | - |
| Sep 30, 2026 | 156.18 | 156.18 | 155.24 | 155.24 | 155.24 | -0.36% | - |
| Sep 29, 2026 | 154.48 | 155.80 | 154.48 | 155.80 | 155.80 | 2.64% | - |
| Sep 28, 2026 | 150.74 | 151.80 | 150.74 | 151.80 | 151.80 | -0.88% | - |
| Sep 25, 2026 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | -1.10% | - |
| Sep 24, 2026 | 154.84 | 154.84 | 154.84 | 154.84 | 154.84 | 0.35% | - |
| Sep 23, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 1.51% | - |
| Sep 22, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.00% | - |
| Sep 21, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -0.58% | - |
| 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% | - |