Stockscreener 앱 받기
212.47
4.63%
-10.32
시간 외 거래:
212.32
-0.15
-0.07%
Old Dominion Freight Line Inc 주식 (ODFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $223.7 | $205.2 | $18.50 | 3,588,168.0 | -4.63% |
| 2026-07-29 | $225.7 | $214.8 | $10.94 | 2,936,930.0 | -1.54% |
| 2026-07-28 | $230.8 | $225.8 | $4.99 | 2,070,755.0 | -0.22% |
| 2026-07-27 | $233.9 | $224.5 | $9.43 | 1,590,534.0 | -2.67% |
| 2026-07-24 | $237.2 | $228.0 | $9.15 | 1,487,446.0 | +0.99% |
| 2026-07-23 | $236.2 | $227.2 | $9.03 | 898,016.0 | -0.90% |
| 2026-07-22 | $235.8 | $232.4 | $3.35 | 1,384,450.0 | -0.85% |
| 2026-07-21 | $235.2 | $229.6 | $5.57 | 1,854,403.0 | +1.31% |
| 2026-07-20 | $234.4 | $229.1 | $5.26 | 1,062,293.0 | -0.89% |
| 2026-07-17 | $238.5 | $233.2 | $5.31 | 1,300,758.0 | -1.40% |
| 2026-07-16 | $237.2 | $228.0 | $9.23 | 1,382,550.0 | +5.29% |
| 2026-07-15 | $231.2 | $223.7 | $7.46 | 1,004,957.0 | -1.48% |
| 2026-07-14 | $233.3 | $225.7 | $7.61 | 1,296,666.0 | -1.84% |
| 2026-07-13 | $235.4 | $227.6 | $7.87 | 2,072,072.0 | +2.32% |
| 2026-07-10 | $229.0 | $222.9 | $6.08 | 1,944,523.0 | +0.79% |
| 2026-07-09 | $227.9 | $219.8 | $8.05 | 1,489,644.0 | +3.48% |
| 2026-07-08 | $219.2 | $215.2 | $4.00 | 1,507,021.0 | +1.27% |
| 2026-07-07 | $219.9 | $214.5 | $5.45 | 1,042,347.0 | -0.43% |
| 2026-07-06 | $220.5 | $215.6 | $4.84 | 1,180,247.0 | -0.56% |
| 2026-07-02 | $221.8 | $216.1 | $5.72 | 1,036,396.0 | -0.14% |
| 2026-07-01 | $221.0 | $213.2 | $7.78 | 1,616,195.0 | +0.63% |
| 2026-06-30 | $221.7 | $212.4 | $9.25 | 1,670,455.0 | -1.41% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $238.5 | $205.2 | $33.34 | 37,334,539.0 | -1.91% |
| 2026-06 | $252.0 | $212.4 | $39.59 | 42,944,330.0 | -3.80% |
| 2026-05 | $226.1 | $186.9 | $39.23 | 37,581,378.0 | +5.99% |
| 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% |
0.06%
자본화:
|
볼륨(24시간):