Stockscreener 앱 받기
190.43
0.46%
0.88
시장 영업 전:
190.01
-0.42
-0.22%
Old Dominion Freight Line Inc 주식 (ODFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $191.7 | $188.9 | $2.77 | 1,395,624.0 | +0.46% |
| 2025-01-17 | $191.3 | $186.5 | $4.80 | 1,218,545.0 | -0.19% |
| 2025-01-16 | $190.6 | $185.3 | $5.20 | 1,065,910.0 | +1.64% |
| 2025-01-15 | $189.9 | $186.0 | $3.86 | 1,896,167.0 | +1.76% |
| 2025-01-14 | $183.9 | $181.1 | $2.79 | 1,050,481.0 | +1.63% |
| 2025-01-13 | $180.8 | $175.3 | $5.49 | 1,095,566.0 | +2.41% |
| 2025-01-10 | $177.9 | $175.3 | $2.63 | 993,386.0 | -1.77% |
| 2025-01-08 | $181.8 | $178.9 | $2.96 | 1,304,815.0 | -0.59% |
| 2025-01-07 | $182.3 | $178.6 | $3.78 | 1,336,506.0 | -1.11% |
| 2025-01-06 | $184.4 | $181.1 | $3.27 | 1,112,831.0 | +0.97% |
| 2025-01-03 | $181.3 | $176.6 | $4.72 | 1,014,385.0 | +2.95% |
| 2025-01-02 | $180.4 | $174.8 | $5.56 | 888,427.0 | -0.38% |
| 2024-12-31 | $179.5 | $176.3 | $3.14 | 789,695.0 | -0.50% |
| 2024-12-30 | $179.4 | $174.8 | $4.63 | 1,395,148.0 | -1.64% |
| 2024-12-27 | $182.4 | $177.8 | $4.56 | 1,059,704.0 | -0.67% |
| 2024-12-26 | $182.8 | $179.4 | $3.41 | 740,087.0 | -0.07% |
| 2024-12-24 | $182.1 | $179.0 | $3.07 | 573,108.0 | +0.78% |
Old Dominion Freight Line Inc 주식 (ODFL) 연도별 가격 이력
이 심층 분석에서는 Old Dominion Freight Line Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ODFL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Old Dominion Freight Line Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Old Dominion Freight Line Inc 주식 (ODFL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $191.7 | $174.8 | $16.80 | 15,768,267.0 | +7.95% |
Old Dominion Freight Line Inc 주식 (ODFL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $226.4 | $174.8 | $51.63 | 29,060,746.0 | -21.26% |
| 2024-11 | $233.3 | $200.3 | $32.95 | 24,961,774.0 | +11.83% |
| 2024-10 | $208.8 | $185.4 | $23.45 | 31,410,075.0 | +1.35% |
| 2024-09 | $206.5 | $179.8 | $26.72 | 27,704,195.0 | +3.03% |
| 2024-08 | $216.5 | $187.0 | $29.54 | 28,979,634.0 | -8.27% |
| 2024-07 | $214.2 | $175.7 | $38.58 | 38,921,096.0 | +19.01% |
| 2024-06 | $182.0 | $165.5 | $16.51 | 34,120,969.0 | +0.77% |
| 2024-05 | $189.6 | $169.8 | $19.84 | 41,566,756.0 | -3.56% |
| 2024-04 | $227.8 | $180.7 | $47.09 | 34,252,058.0 | -17.14% |
| 2024-03 | $226.2 | $208.3 | $17.84 | 25,544,601.0 | -0.87% |
| 2024-02 | $224.2 | $188.1 | $36.14 | 29,617,054.0 | +13.16% |
| 2024-01 | $206.3 | $187.2 | $19.09 | 27,134,830.0 | -3.53% |
Old Dominion Freight Line Inc 주식 (ODFL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $209.5 | $183.5 | $25.94 | 30,143,048.0 | +4.18% |
| 2023-11 | $205.7 | $188.4 | $17.27 | 25,839,836.0 | +3.29% |
| 2023-10 | $214.8 | $178.5 | $36.35 | 29,791,780.0 | -7.94% |
| 2023-09 | $219.0 | $198.3 | $20.69 | 25,690,972.0 | -4.27% |
| 2023-08 | $216.2 | $194.1 | $22.07 | 30,574,822.0 | +1.88% |
| 2023-07 | $214.6 | $181.0 | $33.66 | 38,775,346.0 | +13.45% |
| 2023-06 | $188.6 | $149.0 | $39.65 | 39,832,322.0 | +19.11% |
| 2023-05 | $163.5 | $147.9 | $15.64 | 34,647,224.0 | -3.11% |
| 2023-04 | $178.3 | $149.2 | $29.14 | 28,964,198.0 | -6.00% |
| 2023-03 | $179.3 | $160.4 | $18.83 | 32,326,442.0 | +0.47% |
| 2023-02 | $190.9 | $167.6 | $23.31 | 35,785,300.0 | +1.81% |
| 2023-01 | $169.0 | $140.0 | $28.99 | 28,892,582.0 | +17.43% |
0.53%
0.20%
자본화:
|
볼륨(24시간):