Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	ODFL	184.26	191.49	181.30	182.42	-14.24	3,473,182	46,815	181.51	197.56
2024-04-25	Q	ODFL	196.76	198.78	192.30	196.66	1.60	2,604,974	35,043	185.33	196.66
2024-04-24	Q	ODFL	208.00	216.94	188.99	195.06	-24.22	4,479,308	51,054	197.01	199.50
2024-04-23	Q	ODFL	210.99	220.315	210.99	219.28	7.725	1,437,847	23,867	210.57	238.38
2024-04-22	Q	ODFL	213.75	215.045	208.61	211.59	-0.23	1,052,806	20,089	190.78	212.13
2024-04-19	Q	ODFL	209.87	212.855	208.82	211.82	4.00	1,540,011	23,454	210.90	212.33
2024-04-18	Q	ODFL	213.29	213.63	207.67	207.82	-2.99	1,071,936	20,486	207.00	208.26
2024-04-17	Q	ODFL	212.32	217.94	207.12	210.81	-9.67	2,480,742	33,462	211.45	215.46
2024-04-16	Q	ODFL	219.95	221.465	218.18	220.48	0.53	1,480,785	18,663	211.96	222.89
2024-04-15	Q	ODFL	224.34	225.78	218.79	219.95	-1.18	1,102,702	17,416	194.79	222.85
2024-04-12	Q	ODFL	216.71	221.63	216.71	221.13	1.34	1,612,734	23,427	220.36	221.26
2024-04-11	Q	ODFL	214.75	220.94	213.54	219.79	4.75	856,268	15,336	219.13	220.58
2024-04-10	Q	ODFL	218.50	219.20	214.02	215.04	-7.48	974,109	19,902	214.00	215.04
2024-04-09	Q	ODFL	224.69	224.71	216.21	222.52	-2.17	886,133	17,638	216.92	245.67
2024-04-08	Q	ODFL	225.77	227.80	224.50	224.69	0.12	749,676	18,203	224.39	225.50
2024-04-05	Q	ODFL	220.47	224.99	219.64	224.57	6.51	740,732	15,581	224.05	225.29
2024-04-04	Q	ODFL	221.38	224.80	216.575	218.06	-1.78	894,289	16,140	213.70	226.75
2024-04-03	Q	ODFL	216.58	222.13	216.58	219.84	3.27	1,017,351	15,768	190.77	222.45
2024-04-02	Q	ODFL	216.63	217.48	213.9001	216.57	-1.55	932,863	14,227	192.51	219.00
2024-04-01	Q	ODFL	219.58	221.00	216.575	218.12	-1.19	1,071,938	15,639	216.10	217.92
2024-03-29	Q	ODFL	216.05	220.71	213.21	219.31	5.335	0	0	219.30	221.00
2024-03-28	Q	ODFL	216.05	220.71	213.21	219.31	5.335	1,213,348	19,747	219.30	221.00
Split 0.5 old shares to 1 new
2024-03-27	Q	ODFL	438.27	439.32	423.75	427.95	-5.37	508,866	11,416	421.00	424.00
2024-03-26	Q	ODFL	436.63	439.47	432.27	433.32	-1.71	350,708	10,120	433.32	437.91
2024-03-25	Q	ODFL	439.97	440.635	432.605	435.03	-6.04	400,692	8,851	432.08	498.24
2024-03-22	Q	ODFL	444.82	444.885	437.65	441.07	-3.75	430,137	9,638	439.87	441.08
2024-03-21	Q	ODFL	438.68	447.21	438.68	444.82	10.56	463,075	12,204	445.10	447.00
2024-03-20	Q	ODFL	422.31	434.43	421.89	434.26	10.19	441,680	10,056	436.00	437.90
2024-03-19	Q	ODFL	416.76	424.95	416.65	424.07	5.33	533,049	10,559	421.00	428.47
2024-03-18	Q	ODFL	426.03	427.125	418.31	418.74	-2.37	528,873	9,396	411.91	418.00
2024-03-15	Q	ODFL	424.89	428.68	420.27	421.11	-5.46	1,631,812	14,304	378.24	429.89
2024-03-14	Q	ODFL	437.10	437.35	420.01	426.57	-7.25	973,323	20,146	424.82	426.60
2024-03-13	Q	ODFL	441.84	443.34	432.97	433.82	-7.21	429,329	11,292	431.13	440.00
2024-03-12	Q	ODFL	431.39	442.90	430.995	441.03	8.15	427,894	11,019	439.00	443.05
2024-03-11	Q	ODFL	430.95	434.35	427.67	432.88	4.59	564,396	13,332	432.46	434.78
2024-03-08	Q	ODFL	443.32	444.885	428.04	428.29	-14.78	495,272	11,742	427.91	429.32
2024-03-07	Q	ODFL	439.97	446.57	439.585	443.07	7.61	539,310	11,633	442.25	456.48
2024-03-06	Q	ODFL	429.01	439.775	428.185	435.46	5.38	646,643	12,531	389.10	435.45
2024-03-05	Q	ODFL	442.00	445.93	424.58	430.08	-15.63	1,050,953	17,617	423.69	440.00
2024-03-04	Q	ODFL	447.43	452.34	445.13	446.23	1.95	693,127	12,526	434.77	454.00
2024-03-01	Q	ODFL	443.56	447.37	438.986	444.28	1.80	1,063,808	11,426	397.25	450.00
2024-02-29	Q	ODFL	437.37	443.92	434.15	442.48	9.58	969,231	13,965	403.48	444.00
2024-02-28	Q	ODFL	435.45	438.516	431.58	432.90	-8.16	518,243	13,775	430.00	433.00
2024-02-27	Q	ODFL	445.00	446.85	436.77	441.06	-4.83	893,684	14,375	438.11	494.48
2024-02-26	Q	ODFL	438.65	447.29	438.03	445.89	5.67	888,296	13,692	384.83	449.00
2024-02-23	Q	ODFL	440.20	445.395	437.78	440.22	3.29	513,658	11,159	439.74	445.00
2024-02-22	Q	ODFL	429.90	437.46	428.78	436.93	12.51	515,009	11,788	437.33	440.00
2024-02-21	Q	ODFL	421.38	425.51	417.5201	424.42	5.01	500,217	11,258	422.02	427.64
2024-02-20	Q	ODFL	422.38	423.865	412.265	419.41	-4.04	629,344	13,093	419.41	426.88
2024-02-19	Q	ODFL	430.54	434.45	423.18	423.45	-8.88	0	0	420.47	479.70
2024-02-16	Q	ODFL	430.54	434.45	423.18	423.45	-8.88	575,398	14,463	420.47	479.70
2024-02-15	Q	ODFL	434.11	434.92	425.03	432.33	1.20	507,942	11,711	430.97	469.81
2024-02-14	Q	ODFL	425.00	432.745	423.96	431.13	7.19	711,445	10,947	431.51	435.20
2024-02-13	Q	ODFL	420.43	428.79	418.835	423.94	-5.16	941,861	15,514	416.00	425.00
2024-02-12	Q	ODFL	434.46	437.10	427.65	429.10	-6.23	648,264	13,563	428.00	432.50
2024-02-09	Q	ODFL	437.88	437.88	428.67	435.33	0.17	805,095	14,715	379.52	441.29
2024-02-08	Q	ODFL	431.34	437.32	428.605	435.16	2.71	675,831	15,048	367.41	445.00
2024-02-07	Q	ODFL	431.00	448.45	430.57	432.45	6.90	1,167,127	20,919	428.00	432.10
2024-02-06	Q	ODFL	417.00	427.64	415.00	425.55	11.11	822,765	16,734	419.16	438.31
2024-02-05	Q	ODFL	408.60	415.56	402.78	414.44	5.75	886,443	17,110	409.23	414.44
2024-02-02	Q	ODFL	391.45	410.9584	385.665	408.69	16.50	1,131,198	18,853	378.56	408.69
2024-02-01	Q	ODFL	385.57	393.60	376.175	392.19	1.17	1,158,579	19,423	388.20	392.19
2024-01-31	Q	ODFL	405.72	412.56	380.03	391.02	-4.85	1,466,538	22,285	388.00	433.10
2024-01-30	Q	ODFL	392.79	399.62	392.76	395.87	-1.36	731,903	14,647	395.87	401.88
2024-01-29	Q	ODFL	389.91	397.45	388.26	397.23	4.56	584,987	12,972	388.73	438.48