Old Dominion Freight Line, Inc. (FRA:ODF)
Germany
· Delayed Price · Currency is EUR 130.85
+2.20 (1.71%)
At close: Dec 5, 2025
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.95 | 130.95 | 130.85 | 130.85 | 130.85 | 1.71% | - |
| Dec 4, 2025 | 128.90 | 130.00 | 128.65 | 128.65 | 128.65 | 2.80% | 100 |
| Dec 3, 2025 | 120.85 | 125.15 | 120.85 | 125.15 | 125.15 | 5.30% | - |
| Dec 2, 2025 | 119.60 | 119.60 | 118.85 | 118.85 | 118.61 | -0.54% | - |
| Dec 1, 2025 | 114.90 | 119.50 | 114.90 | 119.50 | 119.26 | 3.20% | - |
| Nov 28, 2025 | 114.00 | 115.80 | 114.00 | 115.80 | 115.56 | 0.17% | 20 |
| Nov 27, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.37 | 0.65% | - |
| Nov 26, 2025 | 115.55 | 115.55 | 114.85 | 114.85 | 114.62 | 0.44% | - |
| Nov 25, 2025 | 114.10 | 114.35 | 114.10 | 114.35 | 114.12 | -0.78% | - |
| Nov 24, 2025 | 116.35 | 116.35 | 115.25 | 115.25 | 115.02 | 3.60% | - |
| Nov 21, 2025 | 108.90 | 111.25 | 108.90 | 111.25 | 111.02 | -0.31% | - |
| Nov 20, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.37 | -0.13% | - |
| Nov 19, 2025 | 112.10 | 112.10 | 111.75 | 111.75 | 111.52 | 0.04% | - |
| Nov 18, 2025 | 111.00 | 111.70 | 111.00 | 111.70 | 111.47 | -1.67% | - |
| Nov 17, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.37 | -1.09% | - |
| Nov 14, 2025 | 115.50 | 115.50 | 114.85 | 114.85 | 114.62 | -3.16% | - |
| Nov 13, 2025 | 119.40 | 119.40 | 118.60 | 118.60 | 118.36 | -2.71% | - |
| Nov 12, 2025 | 119.95 | 121.90 | 119.95 | 121.90 | 121.65 | 3.97% | - |
| Nov 11, 2025 | 118.55 | 118.55 | 117.25 | 117.25 | 117.01 | -1.14% | - |
| Nov 10, 2025 | 120.75 | 120.75 | 118.60 | 118.60 | 118.36 | 0.98% | - |
| Nov 7, 2025 | 118.90 | 118.90 | 117.45 | 117.45 | 117.21 | -2.00% | - |
| Nov 6, 2025 | 121.55 | 121.55 | 119.85 | 119.85 | 119.61 | -1.07% | - |
| Nov 5, 2025 | 122.90 | 122.90 | 121.15 | 121.15 | 120.90 | 2.28% | - |
| Nov 4, 2025 | 117.70 | 118.45 | 117.70 | 118.45 | 118.21 | 0.55% | - |
| Nov 3, 2025 | 121.00 | 121.00 | 117.80 | 117.80 | 117.56 | -0.34% | - |
| Oct 31, 2025 | 118.30 | 118.30 | 118.20 | 118.20 | 117.96 | 1.24% | 48 |
| Oct 30, 2025 | 117.10 | 117.10 | 116.75 | 116.75 | 116.51 | -3.95% | - |
| Oct 29, 2025 | 116.60 | 121.55 | 116.60 | 121.55 | 121.30 | 3.23% | 4 |
| Oct 28, 2025 | 116.65 | 118.40 | 116.65 | 117.75 | 117.51 | 0.21% | 156 |
| Oct 27, 2025 | 117.30 | 117.50 | 117.30 | 117.50 | 117.26 | 0.56% | - |
| Oct 24, 2025 | 116.65 | 116.85 | 116.65 | 116.85 | 116.61 | -1.85% | - |
| Oct 23, 2025 | 121.10 | 121.10 | 119.05 | 119.05 | 118.81 | -3.33% | - |
| Oct 22, 2025 | 123.80 | 123.80 | 123.15 | 123.15 | 122.90 | 1.48% | - |
| Oct 21, 2025 | 120.30 | 121.35 | 120.30 | 121.35 | 121.10 | 1.34% | - |
| Oct 20, 2025 | 118.10 | 119.75 | 118.10 | 119.75 | 119.51 | 1.40% | - |
| Oct 17, 2025 | 116.65 | 118.10 | 116.65 | 118.10 | 117.86 | 0.98% | - |
| Oct 16, 2025 | 117.05 | 117.05 | 116.95 | 116.95 | 116.71 | 0.78% | - |
| Oct 15, 2025 | 115.90 | 116.05 | 115.90 | 116.05 | 115.81 | -1.69% | - |
| Oct 14, 2025 | 116.45 | 118.05 | 116.45 | 118.05 | 117.81 | 1.11% | 5 |
| Oct 13, 2025 | 115.80 | 116.75 | 115.80 | 116.75 | 116.51 | -4.46% | - |
| Oct 10, 2025 | 121.70 | 122.20 | 121.70 | 122.20 | 121.95 | -0.29% | - |
| Oct 9, 2025 | 123.65 | 123.65 | 122.55 | 122.55 | 122.30 | 0.95% | - |
| Oct 8, 2025 | 120.75 | 121.40 | 120.75 | 121.40 | 121.15 | -1.22% | - |
| Oct 7, 2025 | 122.00 | 122.90 | 121.80 | 122.90 | 122.65 | 2.76% | 10 |
| Oct 6, 2025 | 120.75 | 120.75 | 119.60 | 119.60 | 119.36 | -0.04% | - |
| Oct 3, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.41 | - | - |
| Oct 2, 2025 | 118.00 | 119.65 | 118.00 | 119.65 | 119.41 | 1.40% | - |
| Oct 1, 2025 | 118.30 | 118.30 | 118.00 | 118.00 | 117.76 | -0.46% | - |
| Sep 30, 2025 | 119.55 | 119.55 | 118.55 | 118.55 | 118.31 | 1.93% | - |
| Sep 29, 2025 | 117.80 | 117.80 | 116.30 | 116.30 | 116.06 | -2.80% | - |
| Sep 26, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.41 | 0.08% | - |
| Sep 25, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.31 | 1.49% | - |
| Sep 24, 2025 | 117.75 | 119.40 | 117.75 | 117.80 | 117.56 | 0.47% | 375 |
| Sep 23, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.01 | -1.68% | - |
| Sep 22, 2025 | 119.25 | 119.25 | 119.25 | 119.25 | 119.01 | -0.63% | - |
| Sep 19, 2025 | 120.15 | 120.15 | 120.00 | 120.00 | 119.76 | -0.41% | - |
| Sep 18, 2025 | 119.90 | 120.50 | 119.90 | 120.50 | 120.26 | 0.84% | - |
| Sep 17, 2025 | 123.30 | 123.85 | 119.50 | 119.50 | 119.26 | -3.00% | 57 |
| Sep 16, 2025 | 122.55 | 123.20 | 122.55 | 123.20 | 122.95 | 0.37% | - |
| Sep 15, 2025 | 122.95 | 122.95 | 122.75 | 122.75 | 122.50 | -2.23% | - |
| Sep 12, 2025 | 126.85 | 126.85 | 125.55 | 125.55 | 125.30 | -0.12% | - |
| Sep 11, 2025 | 124.60 | 125.70 | 124.60 | 125.70 | 125.44 | -0.36% | - |
| Sep 10, 2025 | 125.80 | 126.15 | 125.80 | 126.15 | 125.89 | -0.43% | - |
| Sep 9, 2025 | 127.85 | 127.95 | 126.70 | 126.70 | 126.44 | 0.84% | 10 |
| Sep 8, 2025 | 127.95 | 127.95 | 125.65 | 125.65 | 125.39 | -2.48% | - |
| Sep 5, 2025 | 127.05 | 128.85 | 127.05 | 128.85 | 128.59 | 5.31% | - |
| Sep 4, 2025 | 126.40 | 126.40 | 122.35 | 122.35 | 122.10 | -3.70% | - |
| Sep 3, 2025 | 127.95 | 127.95 | 127.05 | 127.05 | 126.79 | -1.59% | - |
| Sep 2, 2025 | 128.00 | 129.10 | 128.00 | 129.10 | 128.60 | 2.06% | - |
| Sep 1, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.01 | -0.35% | 60 |
| Aug 29, 2025 | 127.35 | 127.35 | 126.95 | 126.95 | 126.46 | -1.67% | - |
| Aug 28, 2025 | 132.00 | 132.00 | 129.10 | 129.10 | 128.60 | -3.51% | - |
| Aug 27, 2025 | 132.30 | 133.80 | 132.30 | 133.80 | 133.28 | 0.90% | - |
| Aug 26, 2025 | 133.05 | 133.05 | 132.60 | 132.60 | 132.08 | -0.79% | - |
| Aug 25, 2025 | 134.85 | 136.85 | 133.65 | 133.65 | 133.13 | 3.89% | 15 |
| Aug 22, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | 128.15 | 1.02% | - |
| Aug 21, 2025 | 128.25 | 128.25 | 127.35 | 127.35 | 126.86 | -2.82% | - |
| Aug 20, 2025 | 132.15 | 132.15 | 131.05 | 131.05 | 130.54 | -0.19% | - |
| Aug 19, 2025 | 128.15 | 131.30 | 128.15 | 131.30 | 130.79 | 2.18% | - |
| Aug 18, 2025 | 128.20 | 128.50 | 128.20 | 128.50 | 128.00 | -1.65% | 15 |
| Aug 15, 2025 | 128.70 | 130.65 | 128.70 | 130.65 | 130.14 | 1.16% | 20 |
| Aug 14, 2025 | 130.35 | 130.35 | 129.15 | 129.15 | 128.65 | 0.98% | - |
| Aug 13, 2025 | 126.95 | 127.90 | 126.95 | 127.90 | 127.40 | 2.53% | - |
| Aug 12, 2025 | 122.50 | 124.75 | 122.50 | 124.75 | 124.27 | 0.44% | - |
| Aug 11, 2025 | 124.80 | 124.80 | 124.20 | 124.20 | 123.72 | -0.64% | - |
| Aug 8, 2025 | 124.90 | 125.00 | 122.95 | 125.00 | 124.51 | -2.57% | 150 |
| Aug 7, 2025 | 127.90 | 128.30 | 127.90 | 128.30 | 127.80 | -0.54% | - |
| Aug 6, 2025 | 127.05 | 129.00 | 126.45 | 129.00 | 128.50 | 2.95% | 10 |
| Aug 5, 2025 | 124.55 | 125.30 | 124.55 | 125.30 | 124.81 | 2.33% | - |
| Aug 4, 2025 | 122.00 | 122.45 | 122.00 | 122.45 | 121.97 | -3.58% | - |
| Aug 1, 2025 | 129.35 | 129.35 | 127.00 | 127.00 | 126.51 | -1.74% | - |
| Jul 31, 2025 | 127.95 | 129.25 | 127.95 | 129.25 | 128.75 | 1.25% | - |
| Jul 30, 2025 | 139.60 | 139.60 | 127.65 | 127.65 | 127.15 | -9.37% | 30 |
| Jul 29, 2025 | 141.25 | 141.35 | 140.85 | 140.85 | 140.30 | -0.32% | 28 |
| Jul 28, 2025 | 141.95 | 141.95 | 141.30 | 141.30 | 140.75 | -1.26% | - |
| Jul 25, 2025 | 141.90 | 143.10 | 141.90 | 143.10 | 142.54 | 1.49% | 4 |
| Jul 24, 2025 | 140.55 | 141.00 | 140.55 | 141.00 | 140.45 | -0.46% | - |
| Jul 23, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 141.10 | 0.14% | - |
| Jul 22, 2025 | 139.25 | 141.45 | 139.25 | 141.45 | 140.90 | 0.93% | - |
| Jul 21, 2025 | 139.25 | 140.15 | 139.25 | 140.15 | 139.61 | 0.18% | - |