Old Dominion Freight Line, Inc. ODFL
NASDAQ · United States · Transportation
$175.01+1.17 (+0.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $174.70 | +0.49% | $172.84 | $175.52 | $172.75 | 281.09K |
| 2026-09-30 | $173.84 | -2.04% | $178.99 | $178.99 | $173.83 | 2.28M |
| 2026-09-29 | $177.46 | +0.34% | $176.28 | $178.93 | $175.64 | 2.33M |
| 2026-09-28 | $176.85 | +2.05% | $173.30 | $177.96 | $172.75 | 1.95M |
| 2026-09-25 | $173.30 | -0.93% | $174.50 | $176.61 | $172.65 | 1.24M |
| 2026-09-24 | $174.93 | -1.57% | $178.10 | $178.57 | $174.50 | 1.19M |
| 2026-09-23 | $177.72 | +0.23% | $177.43 | $180.18 | $175.58 | 1.57M |
| 2026-09-22 | $177.31 | +1.11% | $176.76 | $178.34 | $174.80 | 1.81M |
| 2026-09-21 | $175.36 | +1.36% | $173.00 | $175.53 | $169.65 | 1.78M |
| 2026-09-18 | $173.00 | -1.19% | $174.73 | $175.71 | $171.63 | 3.58M |
| 2026-09-17 | $175.09 | +0.42% | $177.19 | $178.79 | $174.33 | 1.59M |
| 2026-09-16 | $174.36 | -3.65% | $173.02 | $180.00 | $173.02 | 2.76M |
| 2026-09-15 | $180.96 | -0.52% | $182.13 | $183.09 | $179.25 | 1.33M |
| 2026-09-14 | $181.91 | +1.18% | $179.58 | $183.14 | $178.73 | 1.39M |
| 2026-09-11 | $179.79 | -0.42% | $182.26 | $183.35 | $177.54 | 1.29M |
| 2026-09-10 | $180.55 | -0.77% | $181.09 | $182.95 | $180.28 | 1.51M |
| 2026-09-09 | $181.96 | -2.70% | $185.62 | $188.27 | $180.85 | 1.71M |
| 2026-09-08 | $187.01 | +0.61% | $185.98 | $188.91 | $185.46 | 1.61M |
| 2026-09-04 | $185.87 | +0.06% | $186.25 | $187.71 | $183.32 | 2.39M |
| 2026-09-03 | $185.75 | -0.99% | $189.75 | $190.70 | $179.34 | 3.66M |
| 2026-09-02 | $187.61 | +0.32% | $186.61 | $189.30 | $183.50 | 2.19M |
| 2026-09-01 | $187.01 | -6.48% | $199.74 | $201.76 | $186.43 | 2.49M |
| 2026-08-31 | $199.96 | +0.67% | $198.06 | $200.98 | $196.28 | 1.66M |
| 2026-08-28 | $198.63 | -0.71% | $201.92 | $203.44 | $198.25 | 1.17M |
| 2026-08-27 | $200.06 | +0.32% | $197.17 | $200.72 | $197.17 | 1.17M |
| 2026-08-26 | $199.43 | +0.55% | $197.71 | $200.26 | $196.41 | 1.22M |
| 2026-08-25 | $198.34 | -1.56% | $203.18 | $203.18 | $197.86 | 1.23M |
| 2026-08-24 | $201.48 | -2.42% | $208.36 | $209.74 | $199.35 | 1.53M |
| 2026-08-21 | $206.47 | +0.95% | $207.54 | $208.48 | $204.93 | 1.20M |
| 2026-08-20 | $204.52 | -0.27% | $203.48 | $206.78 | $202.23 | 1.05M |
| 2026-08-19 | $205.08 | -1.40% | $210.73 | $213.10 | $204.55 | 1.37M |
| 2026-08-18 | $208.00 | -1.87% | $212.03 | $212.03 | $207.62 | 1.13M |
| 2026-08-17 | $211.96 | +0.47% | $207.89 | $213.62 | $207.89 | 1.36M |
| 2026-08-14 | $210.97 | -2.21% | $214.87 | $215.75 | $210.15 | 1.47M |
| 2026-08-13 | $215.73 | +1.50% | $214.44 | $217.92 | $214.41 | 1.15M |
| 2026-08-12 | $212.55 | +1.48% | $209.74 | $213.97 | $209.24 | 2.02M |
| 2026-08-11 | $209.44 | -1.46% | $211.33 | $214.40 | $207.65 | 2.02M |
| 2026-08-10 | $212.55 | -1.76% | $215.26 | $219.74 | $211.81 | 1.54M |
| 2026-08-07 | $216.36 | +2.34% | $211.37 | $217.96 | $209.75 | 1.25M |
| 2026-08-06 | $211.41 | -1.88% | $213.81 | $214.74 | $210.02 | 1.60M |
| 2026-08-05 | $215.45 | -1.76% | $215.07 | $220.00 | $213.26 | 2.04M |
| 2026-08-04 | $219.32 | +3.69% | $212.93 | $219.99 | $211.68 | 1.83M |
| 2026-08-03 | $211.52 | -0.29% | $213.14 | $215.85 | $209.56 | 1.87M |
| 2026-07-31 | $212.14 | -0.16% | $214.37 | $214.37 | $210.01 | 1.75M |
| 2026-07-30 | $212.47 | -4.63% | $223.57 | $223.66 | $205.16 | 3.59M |
| 2026-07-29 | $222.79 | -1.54% | $221.64 | $225.73 | $214.79 | 2.96M |
| 2026-07-28 | $226.28 | -0.22% | $227.10 | $230.80 | $225.82 | 2.07M |
| 2026-07-27 | $226.77 | -2.67% | $232.14 | $233.92 | $224.49 | 1.59M |
| 2026-07-24 | $232.99 | +0.99% | $230.40 | $237.15 | $228.00 | 1.49M |
| 2026-07-23 | $230.71 | -0.90% | $235.00 | $236.25 | $227.22 | 898.20K |
| 2026-07-22 | $232.80 | -0.85% | $234.63 | $235.76 | $232.41 | 1.43M |
| 2026-07-21 | $234.79 | +1.31% | $234.80 | $235.16 | $229.58 | 1.85M |
| 2026-07-20 | $231.76 | -0.89% | $234.36 | $234.36 | $229.10 | 1.06M |
| 2026-07-17 | $233.84 | -1.40% | $235.42 | $238.51 | $233.19 | 1.30M |
| 2026-07-16 | $237.15 | +5.29% | $229.30 | $237.23 | $228.00 | 1.38M |
| 2026-07-15 | $225.23 | -1.48% | $230.22 | $231.20 | $223.74 | 1.01M |
| 2026-07-14 | $228.61 | -1.84% | $232.33 | $233.32 | $225.71 | 1.32M |
| 2026-07-13 | $232.90 | +2.32% | $229.53 | $235.44 | $227.57 | 2.07M |
| 2026-07-10 | $227.63 | +0.79% | $226.37 | $228.98 | $222.90 | 2.22M |
| 2026-07-09 | $225.85 | +3.48% | $219.85 | $227.90 | $219.85 | 1.64M |
| 2026-07-08 | $218.25 | +1.27% | $216.37 | $219.16 | $215.17 | 1.62M |
| 2026-07-07 | $215.51 | -0.43% | $219.93 | $219.93 | $214.48 | 1.16M |
| 2026-07-06 | $216.44 | -0.56% | $217.32 | $220.47 | $215.63 | 1.24M |
| 2026-07-02 | $217.65 | -0.14% | $218.98 | $221.82 | $216.10 | 1.21M |
| 2026-07-01 | $217.96 | +0.63% | $220.69 | $221.00 | $213.22 | 1.62M |
| 2026-06-30 | $216.60 | -1.41% | $220.05 | $221.70 | $212.45 | 1.97M |
| 2026-06-29 | $219.69 | +0.41% | $216.85 | $220.44 | $216.85 | 1.18M |
| 2026-06-26 | $218.79 | -0.60% | $217.69 | $221.90 | $217.69 | 3.02M |
| 2026-06-25 | $220.12 | +0.49% | $221.57 | $228.06 | $218.09 | 1.28M |
| 2026-06-24 | $219.04 | +0.67% | $219.68 | $222.67 | $216.10 | 1.72M |
| 2026-06-23 | $217.58 | -0.88% | $222.37 | $222.37 | $217.02 | 1.76M |
| 2026-06-22 | $219.52 | -0.69% | $222.49 | $223.81 | $217.79 | 1.91M |
| 2026-06-18 | $221.04 | +1.23% | $221.27 | $224.17 | $219.28 | 3.92M |
| 2026-06-17 | $218.36 | -5.72% | $230.93 | $233.16 | $217.70 | 2.96M |
| 2026-06-16 | $231.62 | -2.44% | $237.61 | $238.59 | $230.45 | 1.97M |
| 2026-06-15 | $237.42 | -3.39% | $243.38 | $244.39 | $235.02 | 1.98M |
| 2026-06-12 | $245.75 | -0.81% | $247.81 | $248.94 | $241.87 | 1.08M |
| 2026-06-11 | $247.76 | +5.01% | $237.50 | $248.21 | $237.16 | 1.95M |
| 2026-06-10 | $235.95 | -5.14% | $230.84 | $239.57 | $223.63 | 3.21M |
| 2026-06-09 | $248.73 | +0.70% | $247.58 | $252.03 | $241.62 | 1.54M |
| 2026-06-08 | $247.01 | +1.83% | $244.96 | $250.69 | $242.00 | 1.92M |
| 2026-06-05 | $242.57 | -1.20% | $245.52 | $249.14 | $241.01 | 2.12M |
| 2026-06-04 | $245.52 | +4.01% | $239.63 | $245.78 | $238.89 | 2.33M |
| 2026-06-03 | $236.06 | +3.05% | $235.00 | $236.84 | $230.87 | 2.35M |
| 2026-06-02 | $229.08 | +0.24% | $226.71 | $229.70 | $224.09 | 1.85M |
| 2026-06-01 | $228.53 | +1.50% | $219.32 | $230.60 | $218.13 | 2.00M |
| 2026-05-29 | $225.15 | +1.94% | $219.25 | $226.12 | $216.70 | 3.70M |
| 2026-05-28 | $220.86 | +0.64% | $217.21 | $223.80 | $215.90 | 1.53M |
| 2026-05-27 | $219.45 | +1.31% | $219.28 | $221.88 | $218.07 | 1.68M |
| 2026-05-26 | $216.61 | +2.92% | $213.26 | $218.58 | $212.19 | 2.21M |