Old Dominion Freight Line, Inc. (BVMF:O1DF34)
Brazil
· Delayed Price · Currency is BRL 50.01
+0.77 (1.56%)
At close: Mar 4, 2026
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 1.56% | 1 |
| Mar 3, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -7.27% | 1 |
| Mar 2, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.05 | 2.67% | 1 |
| Feb 27, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.67 | 1.85% | 18 |
| Feb 26, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.73 | -0.04% | 1 |
| Feb 19, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.75 | 0.16% | 1 |
| Feb 18, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.67 | 1.42% | 9 |
| Feb 13, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.96 | 1.56% | 1 |
| Feb 12, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.19 | -1.91% | 2 |
| Feb 11, 2026 | 50.61 | 50.70 | 50.20 | 50.20 | 50.15 | 9.61% | 10 |
| Jan 26, 2026 | 44.91 | 45.80 | 44.90 | 45.80 | 45.76 | -0.99% | 1,009 |
| Jan 23, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.22 | -0.19% | 1 |
| Jan 21, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.31 | 1.53% | 25 |
| Jan 20, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.61 | -3.91% | 5 |
| Jan 19, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.46 | -0.81% | 1 |
| Jan 16, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.85 | -0.21% | 15 |
| Jan 15, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 47.95 | 4.35% | 1,199 |
| Jan 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.96 | 3.02% | 1 |
| Jan 7, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.61 | -1.04% | 63 |
| Jan 6, 2026 | 45.00 | 45.39 | 45.00 | 45.12 | 45.08 | 2.55% | 16 |
| Dec 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.96 | -1.26% | 1 |
| Dec 29, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.52 | 1.53% | 1 |
| Dec 26, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.85 | 0.21% | 1 |
| Dec 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.76 | -2.06% | 2 |
| Dec 22, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.68 | 3.42% | 221 |
| Dec 19, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.20 | -1.73% | 50 |
| Dec 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.96 | 2.61% | 1 |
| Dec 17, 2025 | 43.87 | 43.87 | 42.88 | 42.88 | 42.84 | 11.20% | 11 |
| Dec 3, 2025 | 35.55 | 38.56 | 35.55 | 38.56 | 38.52 | 8.31% | 6 |
| Nov 25, 2025 | 35.75 | 35.75 | 35.60 | 35.60 | 35.51 | -0.56% | 4 |
| Nov 24, 2025 | 35.92 | 35.95 | 35.80 | 35.80 | 35.71 | -1.62% | 35 |
| Nov 21, 2025 | 34.20 | 36.39 | 34.20 | 36.39 | 36.30 | 6.40% | 7 |
| Nov 19, 2025 | 34.24 | 34.24 | 34.20 | 34.20 | 34.12 | -1.13% | 2 |
| Nov 18, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.51 | -0.60% | 250 |
| Nov 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.72 | -1.14% | 1 |
| Nov 14, 2025 | 35.70 | 35.70 | 35.20 | 35.20 | 35.11 | -1.68% | 23 |
| Nov 13, 2025 | 35.90 | 35.90 | 35.80 | 35.80 | 35.71 | -0.56% | 2 |
| Nov 11, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 35.91 | -0.28% | 5 |
| Nov 10, 2025 | 36.45 | 36.45 | 36.10 | 36.10 | 36.01 | -3.48% | 6 |
| Nov 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.31 | 2.47% | 1 |
| Nov 4, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.41 | -0.82% | 1 |
| Nov 3, 2025 | 37.60 | 37.60 | 36.80 | 36.80 | 36.71 | 0.22% | 10 |
| Oct 28, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.63 | -0.08% | 7 |
| Oct 24, 2025 | 37.11 | 37.11 | 36.75 | 36.75 | 36.66 | -14.16% | 74 |
| Oct 13, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.71 | 14.99% | 2 |
| Oct 10, 2025 | 37.33 | 37.33 | 37.23 | 37.23 | 37.14 | -0.32% | 7 |
| Oct 6, 2025 | 37.53 | 37.53 | 37.35 | 37.35 | 37.26 | -0.37% | 10 |
| Oct 2, 2025 | 36.62 | 37.49 | 36.62 | 37.49 | 37.40 | -1.65% | 24 |
| Sep 26, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.03 | 1.06% | 5 |
| Sep 18, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.63 | -1.98% | 245 |
| Sep 15, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.39 | -1.43% | 6 |
| Sep 12, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 38.94 | -1.11% | 8 |
| Sep 10, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.38 | -3.05% | 15 |
| Sep 8, 2025 | 40.40 | 40.92 | 40.40 | 40.72 | 40.62 | 0.49% | 287 |
| Sep 5, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.42 | -0.30% | 1 |