Stockscreener 앱 받기
220.25
0.85%
1.86
시간 외 거래:
220.80
0.55
+0.25%
Old Dominion Freight Line Inc 주식 (ODFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $221.7 | $218.0 | $3.68 | 740,839.0 | +0.85% |
| 2024-11-21 | $219.8 | $214.1 | $5.66 | 1,216,115.0 | +1.89% |
| 2024-11-20 | $214.6 | $210.4 | $4.28 | 651,564.0 | +1.19% |
| 2024-11-19 | $213.6 | $211.2 | $2.41 | 907,278.0 | -1.02% |
| 2024-11-18 | $219.7 | $213.9 | $5.77 | 1,263,781.0 | -0.73% |
| 2024-11-15 | $223.2 | $215.1 | $8.07 | 1,484,206.0 | -3.52% |
| 2024-11-14 | $226.8 | $222.5 | $4.27 | 1,110,013.0 | -0.96% |
| 2024-11-13 | $227.4 | $223.3 | $4.09 | 1,284,945.0 | -0.32% |
| 2024-11-12 | $231.2 | $226.1 | $5.18 | 1,620,053.0 | -2.38% |
| 2024-11-11 | $233.3 | $227.9 | $5.33 | 1,356,986.0 | +2.53% |
| 2024-11-08 | $226.4 | $220.6 | $5.84 | 1,072,321.0 | +1.44% |
| 2024-11-07 | $230.9 | $222.3 | $8.61 | 1,656,503.0 | -3.16% |
| 2024-11-06 | $231.4 | $215.8 | $15.61 | 3,016,596.0 | +11.19% |
| 2024-11-05 | $207.2 | $202.7 | $4.50 | 1,245,110.0 | +1.48% |
| 2024-11-04 | $205.3 | $200.6 | $4.74 | 890,014.0 | +1.50% |
| 2024-11-01 | $203.0 | $200.3 | $2.72 | 864,330.0 | -0.17% |
| 2024-10-31 | $204.5 | $201.2 | $3.29 | 1,211,645.0 | -1.23% |
| 2024-10-30 | $208.8 | $201.5 | $7.32 | 1,356,406.0 | +1.25% |
| 2024-10-29 | $203.4 | $198.8 | $4.51 | 1,532,230.0 | +0.21% |
| 2024-10-28 | $201.1 | $197.8 | $3.26 | 1,619,650.0 | +1.56% |
| 2024-10-25 | $199.3 | $193.4 | $5.96 | 1,902,981.0 | +3.12% |
| 2024-10-24 | $193.1 | $188.8 | $4.27 | 1,731,354.0 | +1.66% |
| 2024-10-23 | $198.0 | $186.1 | $11.89 | 3,828,204.0 | -5.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $233.3 | $200.3 | $32.95 | 21,121,493.0 | +9.40% |
| 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% |
Old Dominion Freight Line Inc 주식 (ODFL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $160.9 | $138.7 | $22.15 | 32,697,408.0 | -6.22% |
| 2022-11 | $161.7 | $126.3 | $35.35 | 37,385,990.0 | +10.20% |
| 2022-10 | $143.3 | $125.2 | $18.13 | 45,291,770.0 | +10.38% |
| 2022-09 | $140.7 | $120.0 | $20.66 | 37,654,910.0 | -8.34% |
| 2022-08 | $161.9 | $134.4 | $27.43 | 34,555,028.0 | -10.58% |
| 2022-07 | $152.2 | $121.8 | $30.42 | 33,425,444.0 | +18.43% |
| 2022-06 | $136.1 | $115.8 | $20.20 | 36,558,836.0 | -0.76% |
| 2022-05 | $146.8 | $115.7 | $31.15 | 42,389,246.0 | -7.81% |
| 2022-04 | $150.2 | $128.5 | $21.66 | 54,931,626.0 | -6.21% |
| 2022-03 | $164.5 | $148.1 | $16.45 | 34,669,646.0 | -4.89% |
| 2022-02 | $166.9 | $138.8 | $28.06 | 32,494,794.0 | +4.01% |
| 2022-01 | $180.0 | $140.5 | $39.47 | 50,549,616.0 | -15.75% |
0.48%
0.47%
자본화:
|
볼륨(24시간):