Stockscreener 앱 받기
216.61
2.92%
6.14
시간 외 거래:
216.61
Old Dominion Freight Line Inc 주식 (ODFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $218.6 | $212.2 | $6.39 | 2,189,288.0 | +2.92% |
| 2026-05-22 | $211.0 | $206.1 | $4.84 | 1,259,214.0 | +1.34% |
| 2026-05-21 | $210.4 | $203.7 | $6.73 | 1,145,926.0 | -1.02% |
| 2026-05-20 | $210.5 | $204.8 | $5.69 | 1,657,000.0 | +2.63% |
| 2026-05-19 | $208.0 | $199.0 | $9.06 | 1,953,509.0 | +0.16% |
| 2026-05-18 | $206.1 | $201.3 | $4.84 | 1,171,631.0 | +0.50% |
| 2026-05-15 | $204.4 | $195.4 | $8.97 | 2,013,881.0 | +2.17% |
| 2026-05-14 | $203.0 | $189.6 | $13.36 | 2,479,592.0 | +5.09% |
| 2026-05-13 | $193.4 | $187.9 | $5.52 | 1,156,275.0 | -1.02% |
| 2026-05-12 | $196.0 | $186.9 | $9.11 | 1,899,674.0 | -2.05% |
| 2026-05-11 | $198.1 | $193.8 | $4.26 | 1,207,651.0 | -1.62% |
| 2026-05-08 | $202.4 | $196.3 | $6.09 | 1,410,990.0 | +0.14% |
| 2026-05-07 | $203.1 | $197.7 | $5.37 | 1,644,074.0 | -1.28% |
| 2026-05-06 | $203.3 | $196.6 | $6.76 | 1,870,655.0 | +2.32% |
| 2026-05-05 | $197.9 | $193.4 | $4.55 | 1,978,240.0 | +2.03% |
| 2026-05-04 | $200.5 | $190.0 | $10.47 | 3,460,294.0 | -6.62% |
| 2026-05-01 | $215.2 | $205.4 | $9.84 | 2,186,831.0 | -3.12% |
| 2026-04-30 | $214.6 | $207.7 | $6.94 | 3,042,610.0 | +1.47% |
| 2026-04-29 | $233.8 | $207.0 | $26.82 | 5,033,340.0 | -5.60% |
| 2026-04-28 | $224.0 | $216.9 | $7.15 | 2,492,851.0 | +0.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $218.6 | $186.9 | $31.69 | 32,874,013.0 | +1.97% |
| 2026-04 | $233.8 | $194.7 | $39.12 | 42,649,623.0 | +8.72% |
| 2026-03 | $221.6 | $176.1 | $45.57 | 51,417,569.0 | -3.77% |
| 2026-02 | $208.7 | $173.3 | $35.41 | 53,606,877.0 | +17.23% |
| 2026-01 | $181.2 | $156.0 | $25.25 | 38,065,705.0 | +10.46% |
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 | 51,151,601.0 | +17.75% |
| 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% |
3.86%
자본화:
|
볼륨(24시간):