Stockscreener 앱 받기
159.49
0.36%
0.57
Old Dominion Freight Line Inc 주식 (ODFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $161.2 | $158.0 | $3.22 | 2,260,561.0 | +0.36% |
| 2025-12-11 | $163.2 | $157.1 | $6.06 | 3,658,550.0 | +1.02% |
| 2025-12-10 | $158.8 | $148.5 | $10.30 | 2,991,019.0 | +5.66% |
| 2025-12-09 | $151.9 | $147.9 | $4.00 | 1,674,491.0 | -1.84% |
| 2025-12-08 | $157.0 | $151.2 | $5.83 | 3,442,646.0 | -2.24% |
| 2025-12-05 | $156.7 | $153.0 | $3.70 | 2,833,400.0 | +0.97% |
| 2025-12-04 | $154.0 | $150.9 | $3.13 | 3,655,283.0 | +1.80% |
| 2025-12-03 | $151.1 | $141.5 | $9.55 | 4,428,520.0 | +6.71% |
| 2025-12-02 | $142.4 | $138.0 | $4.49 | 2,292,271.0 | +1.28% |
| 2025-12-01 | $143.3 | $136.0 | $7.27 | 2,627,182.0 | +3.24% |
| 2025-11-28 | $136.4 | $134.4 | $1.97 | 587,557.0 | +0.28% |
| 2025-11-26 | $136.1 | $133.4 | $2.69 | 1,459,980.0 | +0.43% |
| 2025-11-25 | $135.1 | $132.3 | $2.75 | 2,055,247.0 | +1.51% |
| 2025-11-24 | $134.0 | $131.8 | $2.29 | 2,643,676.0 | -1.45% |
| 2025-11-21 | $136.7 | $126.8 | $9.82 | 3,334,796.0 | +6.33% |
| 2025-11-20 | $130.5 | $126.0 | $4.51 | 2,256,498.0 | -0.96% |
| 2025-11-19 | $130.9 | $126.6 | $4.38 | 1,962,878.0 | -2.41% |
| 2025-11-18 | $132.5 | $128.5 | $3.98 | 2,022,102.0 | +0.59% |
| 2025-11-17 | $132.8 | $129.4 | $3.40 | 1,990,539.0 | -1.81% |
| 2025-11-14 | $135.7 | $131.5 | $4.22 | 1,924,079.0 | -2.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $163.2 | $136.0 | $27.19 | 32,124,484.0 | +17.89% |
| 2025-11 | $143.4 | $126.0 | $17.36 | 39,252,092.0 | -3.65% |
| 2025-10 | $147.0 | $134.0 | $12.96 | 46,748,752.0 | -0.26% |
| 2025-09 | $154.1 | $133.7 | $20.46 | 43,830,630.0 | -6.75% |
| 2025-08 | $160.1 | $140.9 | $19.15 | 39,776,832.0 | +1.15% |
| 2025-07 | $174.8 | $144.5 | $30.29 | 39,001,124.0 | -8.04% |
| 2025-06 | $170.3 | $155.1 | $15.20 | 35,483,994.0 | +1.33% |
| 2025-05 | $176.8 | $149.6 | $27.24 | 36,181,871.0 | +4.50% |
| 2025-04 | $170.6 | $144.9 | $25.68 | 46,413,107.0 | -7.36% |
| 2025-03 | $181.8 | $157.7 | $24.09 | 37,459,888.0 | -6.26% |
| 2025-02 | $209.6 | $170.0 | $39.61 | 37,636,706.0 | -4.91% |
| 2025-01 | $195.7 | $174.8 | $20.88 | 25,372,228.0 | +5.22% |
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% |
0.71%
0.40%
자본화:
|
볼륨(24시간):