기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Old Dominion Freight Line Inc | ODFL | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
184.36 | 182.33 | 185.26 | 182.49 |
ODFL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 196.76 | 198.78 | 179.195 | 185.56 | 2,492,775 | -14.19 | -7.21% |
1개월 | 221.38 | 227.80 | 179.195 | 202.40 | 1,688,948 | -38.81 | -17.53% |
3개월 | 215.67 | 227.80 | 179.195 | 208.78 | 1,041,452 | -33.10 | -15.35% |
6개월 | 197.63 | 227.80 | 179.195 | 203.66 | 858,999 | -15.06 | -7.62% |
1년 | 158.865 | 227.80 | 147.90 | 195.18 | 822,304 | 23.71 | 14.92% |
3년 | 129.405 | 227.80 | 115.655 | 163.32 | 807,830 | 53.17 | 41.08% |
5년 | 74.00 | 227.80 | 59.505 | 137.55 | 749,327 | 108.57 | 146.72% |
ODFL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 182.49 | 0.78 | 0.43% | 180.25 | 186.19 | 179.195 | 2,267,851 |
01 5월(5) 2024 | 181.71 | -2.53 | -1.37% | 183.48 | 184.70 | 180.81 | 1,822,687 |
30 4월(4) 2024 | 184.24 | 1.82 | 1.00% | 183.37 | 186.98 | 180.715 | 2,372,632 |
27 4월(4) 2024 | 182.42 | -14.24 | -7.24% | 184.26 | 191.49 | 181.30 | 3,473,172 |
26 4월(4) 2024 | 196.66 | 1.60 | 0.82% | 196.76 | 198.78 | 192.30 | 2,527,533 |
25 4월(4) 2024 | 195.06 | -24.22 | -11.05% | 208.30 | 216.94 | 188.99 | 4,479,306 |
24 4월(4) 2024 | 219.28 | 7.69 | 3.63% | 210.99 | 220.315 | 210.98 | 1,437,962 |
23 4월(4) 2024 | 211.59 | -0.23 | -0.11% | 213.75 | 215.045 | 208.61 | 1,052,805 |
20 4월(4) 2024 | 211.82 | 4.00 | 1.92% | 208.14 | 212.855 | 208.14 | 1,540,006 |
19 4월(4) 2024 | 207.82 | -2.99 | -1.42% | 213.29 | 213.63 | 207.67 | 1,071,552 |
18 4월(4) 2024 | 210.81 | -9.67 | -4.39% | 212.32 | 217.94 | 207.12 | 2,480,744 |
17 4월(4) 2024 | 220.48 | 0.53 | 0.24% | 219.95 | 221.465 | 218.18 | 1,467,469 |
16 4월(4) 2024 | 219.95 | -1.18 | -0.53% | 224.81 | 225.78 | 218.79 | 1,102,423 |
13 4월(4) 2024 | 221.13 | 1.34 | 0.61% | 216.71 | 221.63 | 216.71 | 1,612,735 |
12 4월(4) 2024 | 219.79 | 4.75 | 2.21% | 214.75 | 220.94 | 213.54 | 856,269 |
11 4월(4) 2024 | 215.04 | -7.48 | -3.36% | 217.085 | 217.92 | 214.02 | 952,428 |
10 4월(4) 2024 | 222.52 | -2.17 | -0.97% | 224.69 | 224.71 | 216.21 | 886,134 |
09 4월(4) 2024 | 224.69 | 0.12 | 0.05% | 225.25 | 227.80 | 224.50 | 749,704 |
06 4월(4) 2024 | 224.57 | 6.51 | 2.99% | 220.68 | 224.99 | 220.15 | 731,246 |
05 4월(4) 2024 | 218.06 | -1.78 | -0.81% | 221.38 | 224.6499 | 216.575 | 894,292 |
04 4월(4) 2024 | 219.84 | 3.27 | 1.51% | 218.51 | 222.13 | 216.58 | 1,017,151 |
03 4월(4) 2024 | 216.57 | -1.55 | -0.71% | 216.63 | 217.48 | 214.47 | 920,906 |