Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
155.15
+1.64 (1.07%)
At close: Dec 5, 2025, 4:00 PM EST
155.10
-0.05 (-0.03%)
After-hours: Dec 5, 2025, 7:49 PM EST
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.03 | 156.73 | 153.03 | 155.15 | 155.15 | 1.07% | 2,829,664 |
| Dec 4, 2025 | 151.69 | 154.03 | 150.90 | 153.51 | 153.51 | 1.70% | 4,582,564 |
| Dec 3, 2025 | 142.30 | 151.05 | 141.50 | 150.95 | 150.95 | 6.71% | 4,428,521 |
| Dec 2, 2025 | 139.50 | 142.45 | 137.96 | 141.46 | 141.18 | 1.28% | 2,293,968 |
| Dec 1, 2025 | 136.39 | 143.27 | 136.00 | 139.67 | 139.39 | 3.24% | 2,628,356 |
| Nov 28, 2025 | 135.75 | 136.38 | 134.40 | 135.29 | 135.02 | 0.28% | 587,556 |
| Nov 26, 2025 | 133.45 | 136.14 | 133.44 | 134.91 | 134.64 | 0.43% | 1,460,164 |
| Nov 25, 2025 | 132.33 | 135.08 | 132.32 | 134.33 | 134.06 | 1.51% | 2,066,295 |
| Nov 24, 2025 | 133.95 | 134.05 | 131.75 | 132.33 | 132.07 | -1.45% | 2,663,200 |
| Nov 21, 2025 | 127.33 | 136.66 | 126.84 | 134.28 | 134.01 | 6.33% | 3,335,907 |
| Nov 20, 2025 | 128.24 | 130.52 | 126.01 | 126.29 | 126.04 | -0.96% | 2,257,713 |
| Nov 19, 2025 | 130.80 | 130.95 | 126.57 | 127.51 | 127.26 | -2.41% | 1,963,633 |
| Nov 18, 2025 | 129.20 | 132.49 | 128.51 | 130.66 | 130.40 | 0.59% | 2,030,703 |
| Nov 17, 2025 | 132.15 | 132.77 | 129.37 | 129.89 | 129.63 | -1.81% | 1,990,979 |
| Nov 14, 2025 | 135.32 | 135.68 | 131.46 | 132.29 | 132.03 | -2.33% | 1,936,186 |
| Nov 13, 2025 | 138.01 | 139.63 | 134.67 | 135.45 | 135.18 | -2.45% | 1,870,067 |
| Nov 12, 2025 | 139.44 | 141.52 | 138.69 | 138.85 | 138.58 | -0.47% | 1,487,811 |
| Nov 11, 2025 | 137.86 | 140.01 | 136.26 | 139.51 | 139.23 | 1.27% | 1,560,318 |
| Nov 10, 2025 | 139.91 | 140.25 | 135.59 | 137.76 | 137.49 | -1.53% | 1,639,363 |
| Nov 7, 2025 | 137.19 | 140.19 | 135.91 | 139.90 | 139.62 | 1.61% | 2,065,646 |
| Nov 6, 2025 | 139.89 | 140.42 | 137.46 | 137.69 | 137.42 | -2.19% | 3,031,616 |
| Nov 5, 2025 | 140.47 | 143.37 | 138.26 | 140.78 | 140.50 | -0.41% | 2,351,423 |
| Nov 4, 2025 | 136.75 | 141.96 | 135.21 | 141.36 | 141.08 | 2.80% | 2,588,178 |
| Nov 3, 2025 | 140.22 | 140.50 | 135.12 | 137.51 | 137.24 | -2.07% | 2,462,655 |
| Oct 31, 2025 | 136.40 | 141.27 | 134.58 | 140.42 | 140.14 | 2.31% | 2,377,315 |
| Oct 30, 2025 | 136.32 | 140.20 | 134.84 | 137.25 | 136.98 | 0.82% | 2,762,772 |
| Oct 29, 2025 | 142.03 | 146.99 | 134.03 | 136.13 | 135.86 | 0.03% | 4,290,789 |
| Oct 28, 2025 | 138.00 | 138.24 | 135.77 | 136.09 | 135.82 | -0.47% | 2,065,723 |
| Oct 27, 2025 | 136.26 | 137.74 | 134.34 | 136.73 | 136.46 | 0.45% | 2,082,611 |
| Oct 24, 2025 | 137.85 | 138.14 | 135.86 | 136.12 | 135.85 | 0.19% | 1,145,638 |
| Oct 23, 2025 | 140.55 | 141.25 | 134.43 | 135.86 | 135.59 | -3.66% | 2,090,731 |
| Oct 22, 2025 | 143.09 | 144.91 | 140.72 | 141.02 | 140.74 | -2.31% | 1,603,177 |
| Oct 21, 2025 | 140.14 | 145.00 | 139.74 | 144.36 | 144.07 | 2.59% | 1,862,729 |
| Oct 20, 2025 | 138.58 | 142.31 | 137.68 | 140.71 | 140.43 | 1.93% | 2,009,063 |
| Oct 17, 2025 | 138.73 | 138.95 | 136.00 | 138.04 | 137.77 | -0.04% | 1,870,246 |
| Oct 16, 2025 | 139.89 | 140.49 | 135.50 | 138.10 | 137.83 | 2.27% | 2,326,768 |
| Oct 15, 2025 | 135.46 | 137.87 | 134.78 | 135.04 | 134.77 | -0.29% | 1,884,587 |
| Oct 14, 2025 | 134.71 | 137.48 | 134.03 | 135.43 | 135.16 | -0.55% | 2,628,589 |
| Oct 13, 2025 | 135.56 | 137.90 | 135.25 | 136.18 | 135.91 | 1.39% | 1,282,433 |
| Oct 10, 2025 | 141.85 | 142.69 | 134.20 | 134.31 | 134.04 | -4.93% | 2,136,267 |
| Oct 9, 2025 | 144.50 | 144.88 | 140.10 | 141.28 | 141.00 | -2.42% | 2,049,442 |
| Oct 8, 2025 | 140.64 | 146.94 | 139.54 | 144.78 | 144.49 | 2.42% | 2,244,180 |
| Oct 7, 2025 | 142.64 | 144.61 | 140.29 | 141.36 | 141.08 | -1.02% | 1,478,134 |
| Oct 6, 2025 | 141.52 | 145.08 | 140.04 | 142.82 | 142.54 | 1.05% | 1,477,546 |
| Oct 3, 2025 | 141.09 | 145.21 | 141.09 | 141.33 | 141.05 | 0.52% | 1,806,606 |
| Oct 2, 2025 | 138.99 | 141.60 | 137.99 | 140.60 | 140.32 | 0.98% | 1,502,613 |
| Oct 1, 2025 | 139.35 | 140.64 | 136.82 | 139.24 | 138.96 | -1.09% | 2,305,619 |
| Sep 30, 2025 | 140.00 | 141.20 | 138.07 | 140.78 | 140.50 | -0.18% | 2,368,156 |
| Sep 29, 2025 | 139.64 | 141.50 | 136.60 | 141.04 | 140.76 | 1.77% | 2,682,080 |
| Sep 26, 2025 | 140.62 | 143.40 | 133.69 | 138.59 | 138.32 | -1.31% | 3,893,888 |
| Sep 25, 2025 | 141.16 | 142.21 | 139.66 | 140.43 | 140.15 | -0.45% | 1,923,309 |
| Sep 24, 2025 | 139.07 | 142.21 | 139.07 | 141.06 | 140.78 | 1.23% | 1,667,225 |
| Sep 23, 2025 | 139.08 | 141.62 | 138.66 | 139.34 | 139.06 | 0.30% | 1,541,324 |
| Sep 22, 2025 | 140.83 | 140.83 | 138.66 | 138.93 | 138.65 | -1.36% | 2,093,141 |
| Sep 19, 2025 | 142.85 | 142.96 | 140.09 | 140.84 | 140.56 | -1.09% | 4,264,091 |
| Sep 18, 2025 | 142.27 | 144.48 | 141.12 | 142.39 | 142.11 | 0.42% | 2,222,863 |
| Sep 17, 2025 | 146.67 | 149.88 | 141.54 | 141.79 | 141.51 | -3.56% | 1,977,483 |
| Sep 16, 2025 | 145.80 | 147.39 | 144.63 | 147.02 | 146.73 | 1.22% | 1,707,689 |
| Sep 15, 2025 | 145.33 | 147.01 | 143.81 | 145.25 | 144.96 | 0.25% | 1,582,357 |
| Sep 12, 2025 | 149.14 | 149.39 | 144.47 | 144.89 | 144.60 | -3.02% | 1,863,976 |
| Sep 11, 2025 | 145.73 | 150.84 | 145.59 | 149.40 | 149.10 | 2.11% | 1,682,362 |
| Sep 10, 2025 | 147.02 | 148.68 | 144.88 | 146.31 | 146.02 | -1.29% | 1,199,171 |
| Sep 9, 2025 | 150.65 | 150.65 | 147.74 | 148.22 | 147.93 | -1.91% | 1,311,034 |
| Sep 8, 2025 | 150.90 | 151.30 | 147.62 | 151.11 | 150.81 | 0.27% | 1,603,219 |
| Sep 5, 2025 | 149.27 | 154.15 | 148.79 | 150.71 | 150.41 | 1.28% | 1,891,945 |
| Sep 4, 2025 | 145.93 | 148.97 | 140.71 | 148.81 | 148.52 | 0.47% | 3,284,603 |
| Sep 3, 2025 | 149.05 | 150.54 | 147.77 | 148.11 | 147.82 | -1.19% | 1,485,911 |
| Sep 2, 2025 | 148.65 | 151.26 | 148.03 | 149.90 | 149.32 | -0.71% | 1,794,136 |
| Aug 29, 2025 | 149.62 | 151.13 | 148.20 | 150.97 | 150.39 | 0.85% | 1,679,373 |
| Aug 28, 2025 | 154.36 | 154.40 | 147.44 | 149.70 | 149.12 | -2.68% | 1,977,569 |
| Aug 27, 2025 | 153.81 | 155.99 | 152.55 | 153.82 | 153.23 | -0.43% | 1,974,994 |
| Aug 26, 2025 | 154.44 | 156.59 | 153.82 | 154.48 | 153.89 | -0.64% | 2,155,643 |
| Aug 25, 2025 | 158.52 | 158.87 | 154.69 | 155.47 | 154.87 | -2.30% | 1,721,302 |
| Aug 22, 2025 | 150.21 | 160.06 | 149.99 | 159.13 | 158.51 | 6.26% | 1,962,335 |
| Aug 21, 2025 | 149.32 | 149.98 | 147.17 | 149.75 | 149.17 | -0.33% | 2,049,958 |
| Aug 20, 2025 | 153.88 | 154.42 | 150.13 | 150.24 | 149.66 | -2.95% | 1,512,194 |
| Aug 19, 2025 | 151.90 | 157.63 | 151.33 | 154.80 | 154.20 | 2.88% | 2,958,964 |
| Aug 18, 2025 | 151.32 | 152.39 | 149.96 | 150.46 | 149.88 | -0.45% | 1,136,028 |
| Aug 15, 2025 | 152.12 | 153.32 | 151.02 | 151.14 | 150.56 | 0.02% | 1,499,675 |
| Aug 14, 2025 | 151.99 | 152.72 | 149.31 | 151.11 | 150.53 | -1.53% | 1,662,213 |
| Aug 13, 2025 | 149.10 | 153.55 | 148.61 | 153.46 | 152.87 | 2.83% | 1,983,135 |
| Aug 12, 2025 | 143.49 | 149.68 | 143.04 | 149.23 | 148.66 | 4.34% | 1,568,162 |
| Aug 11, 2025 | 144.53 | 146.08 | 140.91 | 143.02 | 142.47 | -1.00% | 2,070,971 |
| Aug 8, 2025 | 145.45 | 146.69 | 143.78 | 144.46 | 143.90 | -0.60% | 1,440,300 |
| Aug 7, 2025 | 150.54 | 152.49 | 144.71 | 145.33 | 144.77 | -3.07% | 1,806,171 |
| Aug 6, 2025 | 147.27 | 150.91 | 146.80 | 149.93 | 149.35 | 1.89% | 2,849,389 |
| Aug 5, 2025 | 144.38 | 147.97 | 144.08 | 147.15 | 146.58 | 1.93% | 1,790,680 |
| Aug 4, 2025 | 142.04 | 145.15 | 141.88 | 144.36 | 143.81 | 1.77% | 1,694,074 |
| Aug 1, 2025 | 148.14 | 148.16 | 141.73 | 141.85 | 141.30 | -4.96% | 2,654,029 |
| Jul 31, 2025 | 148.79 | 151.53 | 147.50 | 149.25 | 148.68 | 1.90% | 4,285,312 |
| Jul 30, 2025 | 152.50 | 152.50 | 144.50 | 146.46 | 145.90 | -9.66% | 5,557,072 |
| Jul 29, 2025 | 164.32 | 165.45 | 161.55 | 162.12 | 161.50 | -1.34% | 2,771,715 |
| Jul 28, 2025 | 166.48 | 167.56 | 164.16 | 164.32 | 163.69 | -1.66% | 1,634,019 |
| Jul 25, 2025 | 173.37 | 174.79 | 163.78 | 167.09 | 166.45 | -0.42% | 1,747,307 |
| Jul 24, 2025 | 166.52 | 168.07 | 164.49 | 167.79 | 167.15 | 1.08% | 1,315,691 |
| Jul 23, 2025 | 167.76 | 169.00 | 165.84 | 165.99 | 165.35 | -0.54% | 1,577,615 |
| Jul 22, 2025 | 164.56 | 167.30 | 162.67 | 166.89 | 166.25 | 2.23% | 1,229,020 |
| Jul 21, 2025 | 162.82 | 165.86 | 162.25 | 163.25 | 162.62 | 0.72% | 1,080,302 |
| Jul 18, 2025 | 165.51 | 165.68 | 160.45 | 162.09 | 161.47 | -0.09% | 1,548,679 |
| Jul 17, 2025 | 161.02 | 163.89 | 160.83 | 162.23 | 161.61 | 0.87% | 1,770,150 |