Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
194.07
-16.61 (-7.88%)
At close: Mar 6, 2026, 4:00 PM EST
193.97
-0.10 (-0.05%)
After-hours: Mar 6, 2026, 4:01 PM EST
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 202.37 | 202.37 | 191.28 | 194.01 | - | -7.91% | 3,332,318 |
| Mar 5, 2026 | 213.39 | 214.45 | 208.01 | 210.68 | 210.68 | -2.55% | 2,193,622 |
| Mar 4, 2026 | 213.67 | 221.63 | 212.58 | 216.19 | 216.19 | 3.97% | 3,090,185 |
| Mar 3, 2026 | 204.31 | 209.07 | 201.74 | 207.94 | 207.65 | 0.09% | 1,636,633 |
| Mar 2, 2026 | 202.67 | 209.15 | 199.42 | 207.75 | 207.46 | 2.31% | 2,843,908 |
| Feb 27, 2026 | 196.34 | 203.86 | 195.21 | 203.05 | 202.77 | 2.36% | 3,549,181 |
| Feb 26, 2026 | 193.46 | 199.56 | 193.24 | 198.37 | 198.09 | 3.48% | 2,220,822 |
| Feb 25, 2026 | 197.36 | 197.56 | 188.68 | 191.70 | 191.43 | -2.54% | 1,581,739 |
| Feb 24, 2026 | 194.27 | 198.42 | 192.01 | 196.70 | 196.43 | 1.45% | 1,013,923 |
| Feb 23, 2026 | 201.38 | 201.44 | 193.27 | 193.88 | 193.61 | -3.73% | 1,280,332 |
| Feb 20, 2026 | 194.18 | 202.87 | 193.81 | 201.39 | 201.11 | 3.19% | 2,002,680 |
| Feb 19, 2026 | 192.64 | 195.95 | 191.89 | 195.17 | 194.90 | 0.70% | 1,840,620 |
| Feb 18, 2026 | 192.09 | 195.18 | 192.09 | 193.81 | 193.54 | 0.25% | 1,792,637 |
| Feb 17, 2026 | 192.98 | 196.88 | 190.73 | 193.32 | 193.05 | 0.06% | 2,237,234 |
| Feb 13, 2026 | 187.99 | 195.42 | 187.24 | 193.21 | 192.94 | 4.15% | 2,096,805 |
| Feb 12, 2026 | 198.79 | 199.75 | 183.87 | 185.51 | 185.25 | -4.60% | 6,282,425 |
| Feb 11, 2026 | 194.70 | 200.00 | 194.20 | 194.46 | 194.19 | -0.02% | 2,393,254 |
| Feb 10, 2026 | 195.32 | 196.91 | 192.94 | 194.49 | 194.22 | -0.83% | 2,613,490 |
| Feb 9, 2026 | 201.43 | 202.82 | 194.88 | 196.11 | 195.84 | -3.14% | 2,303,169 |
| Feb 6, 2026 | 198.32 | 204.84 | 198.32 | 202.47 | 202.19 | 0.16% | 2,906,477 |
| Feb 5, 2026 | 200.02 | 206.43 | 198.00 | 202.14 | 201.86 | -3.07% | 4,258,825 |
| Feb 4, 2026 | 191.45 | 208.74 | 189.93 | 208.54 | 208.25 | 9.89% | 6,487,943 |
| Feb 3, 2026 | 185.00 | 190.25 | 184.38 | 189.77 | 189.51 | 1.96% | 3,144,913 |
| Feb 2, 2026 | 173.33 | 186.33 | 173.33 | 186.13 | 185.87 | 7.47% | 3,685,117 |
| Jan 30, 2026 | 170.70 | 173.30 | 169.99 | 173.20 | 172.96 | 0.35% | 2,216,681 |
| Jan 29, 2026 | 173.36 | 175.23 | 170.61 | 172.59 | 172.35 | -0.08% | 1,492,535 |
| Jan 28, 2026 | 175.06 | 175.75 | 172.56 | 172.72 | 172.48 | -0.99% | 1,953,473 |
| Jan 27, 2026 | 173.53 | 175.79 | 173.07 | 174.44 | 174.20 | 0.26% | 1,207,251 |
| Jan 26, 2026 | 173.93 | 174.49 | 171.09 | 173.99 | 173.75 | -0.18% | 1,416,210 |
| Jan 23, 2026 | 177.45 | 178.45 | 173.48 | 174.30 | 174.06 | -2.22% | 1,656,145 |
| Jan 22, 2026 | 179.19 | 181.25 | 177.08 | 178.25 | 178.00 | -0.08% | 1,650,753 |
| Jan 21, 2026 | 172.01 | 180.27 | 171.37 | 178.40 | 178.15 | 4.94% | 2,266,571 |
| Jan 20, 2026 | 171.86 | 173.55 | 168.00 | 170.00 | 169.76 | -3.22% | 3,022,094 |
| Jan 16, 2026 | 176.83 | 178.59 | 174.06 | 175.65 | 175.41 | -1.44% | 2,495,001 |
| Jan 15, 2026 | 174.15 | 178.56 | 173.92 | 178.21 | 177.96 | 2.70% | 2,101,557 |
| Jan 14, 2026 | 170.74 | 174.92 | 169.38 | 173.52 | 173.28 | 1.09% | 1,708,236 |
| Jan 13, 2026 | 173.12 | 173.63 | 170.73 | 171.65 | 171.41 | -1.11% | 1,394,084 |
| Jan 12, 2026 | 171.24 | 173.93 | 170.13 | 173.57 | 173.33 | 0.25% | 1,897,020 |
| Jan 9, 2026 | 171.60 | 173.68 | 169.59 | 173.13 | 172.89 | 1.20% | 1,787,703 |
| Jan 8, 2026 | 164.03 | 172.80 | 163.75 | 171.07 | 170.83 | 3.23% | 2,283,419 |
| Jan 7, 2026 | 169.08 | 170.40 | 165.23 | 165.72 | 165.49 | -1.87% | 1,857,055 |
| Jan 6, 2026 | 164.00 | 170.00 | 163.62 | 168.88 | 168.64 | 3.15% | 2,038,483 |
| Jan 5, 2026 | 159.02 | 165.95 | 158.16 | 163.73 | 163.50 | 2.85% | 1,824,749 |
| Jan 2, 2026 | 157.75 | 160.15 | 156.00 | 159.19 | 158.97 | 1.52% | 1,891,209 |
| Dec 31, 2025 | 158.66 | 159.10 | 156.66 | 156.80 | 156.58 | -1.58% | 1,232,805 |
| Dec 30, 2025 | 159.04 | 160.78 | 158.35 | 159.31 | 159.09 | -0.16% | 1,427,669 |
| Dec 29, 2025 | 159.68 | 161.50 | 158.55 | 159.56 | 159.34 | 0.04% | 1,523,536 |
| Dec 26, 2025 | 158.66 | 159.62 | 158.04 | 159.49 | 159.27 | 0.08% | 702,486 |
| Dec 24, 2025 | 158.69 | 159.88 | 158.32 | 159.36 | 159.14 | 0.47% | 795,143 |
| Dec 23, 2025 | 158.62 | 159.45 | 158.17 | 158.62 | 158.40 | -0.43% | 1,175,422 |
| Dec 22, 2025 | 158.40 | 160.46 | 157.00 | 159.30 | 159.08 | 1.21% | 1,564,305 |
| Dec 19, 2025 | 158.15 | 158.15 | 153.89 | 157.39 | 157.17 | -0.73% | 5,048,983 |
| Dec 18, 2025 | 156.91 | 160.10 | 156.31 | 158.55 | 158.33 | 1.81% | 2,631,423 |
| Dec 17, 2025 | 156.13 | 159.04 | 154.82 | 155.73 | 155.51 | -0.77% | 2,272,485 |
| Dec 16, 2025 | 158.78 | 159.30 | 154.86 | 156.94 | 156.72 | -0.33% | 2,208,496 |
| Dec 15, 2025 | 160.14 | 160.90 | 154.88 | 157.46 | 157.24 | -1.27% | 2,593,374 |
| Dec 12, 2025 | 159.12 | 161.24 | 158.02 | 159.49 | 159.27 | 0.36% | 2,263,989 |
| Dec 11, 2025 | 157.13 | 163.19 | 157.13 | 158.92 | 158.70 | 1.02% | 3,657,504 |
| Dec 10, 2025 | 149.32 | 158.79 | 148.49 | 157.32 | 157.10 | 5.66% | 2,991,509 |
| Dec 9, 2025 | 151.79 | 151.87 | 147.86 | 148.89 | 148.68 | -1.84% | 1,674,535 |
| Dec 8, 2025 | 157.03 | 157.03 | 151.20 | 151.68 | 151.47 | -2.24% | 3,444,679 |
| Dec 5, 2025 | 153.03 | 156.73 | 153.03 | 155.15 | 154.93 | 1.07% | 2,833,579 |
| Dec 4, 2025 | 151.69 | 154.03 | 150.90 | 153.51 | 153.30 | 1.70% | 4,582,750 |
| Dec 3, 2025 | 142.30 | 151.05 | 141.50 | 150.95 | 150.73 | 6.71% | 4,491,272 |
| Dec 2, 2025 | 139.50 | 142.45 | 137.96 | 141.46 | 140.98 | 1.28% | 2,293,968 |
| Dec 1, 2025 | 136.39 | 143.27 | 136.00 | 139.67 | 139.20 | 3.24% | 2,628,356 |
| Nov 28, 2025 | 135.75 | 136.38 | 134.40 | 135.29 | 134.83 | 0.28% | 587,556 |
| Nov 26, 2025 | 133.45 | 136.14 | 133.44 | 134.91 | 134.46 | 0.43% | 1,460,164 |
| Nov 25, 2025 | 132.33 | 135.08 | 132.32 | 134.33 | 133.88 | 1.51% | 2,066,295 |
| Nov 24, 2025 | 133.95 | 134.05 | 131.75 | 132.33 | 131.88 | -1.45% | 2,663,200 |
| Nov 21, 2025 | 127.33 | 136.66 | 126.84 | 134.28 | 133.83 | 6.33% | 3,335,907 |
| Nov 20, 2025 | 128.24 | 130.52 | 126.01 | 126.29 | 125.86 | -0.96% | 2,257,713 |
| Nov 19, 2025 | 130.80 | 130.95 | 126.57 | 127.51 | 127.08 | -2.41% | 1,963,633 |
| Nov 18, 2025 | 129.20 | 132.49 | 128.51 | 130.66 | 130.22 | 0.59% | 2,030,703 |
| Nov 17, 2025 | 132.15 | 132.77 | 129.37 | 129.89 | 129.45 | -1.81% | 1,990,979 |
| Nov 14, 2025 | 135.32 | 135.68 | 131.46 | 132.29 | 131.84 | -2.33% | 1,936,186 |
| Nov 13, 2025 | 138.01 | 139.63 | 134.67 | 135.45 | 134.99 | -2.45% | 1,870,067 |
| Nov 12, 2025 | 139.44 | 141.52 | 138.69 | 138.85 | 138.38 | -0.47% | 1,487,811 |
| Nov 11, 2025 | 137.86 | 140.01 | 136.26 | 139.51 | 139.04 | 1.27% | 1,560,318 |
| Nov 10, 2025 | 139.91 | 140.25 | 135.59 | 137.76 | 137.30 | -1.53% | 1,639,363 |
| Nov 7, 2025 | 137.19 | 140.19 | 135.91 | 139.90 | 139.43 | 1.61% | 2,065,646 |
| Nov 6, 2025 | 139.89 | 140.42 | 137.46 | 137.69 | 137.23 | -2.19% | 3,031,616 |
| Nov 5, 2025 | 140.47 | 143.37 | 138.26 | 140.78 | 140.31 | -0.41% | 2,351,423 |
| Nov 4, 2025 | 136.75 | 141.96 | 135.21 | 141.36 | 140.88 | 2.80% | 2,588,178 |
| Nov 3, 2025 | 140.22 | 140.50 | 135.12 | 137.51 | 137.05 | -2.07% | 2,462,655 |
| Oct 31, 2025 | 136.40 | 141.27 | 134.58 | 140.42 | 139.95 | 2.31% | 2,377,315 |
| Oct 30, 2025 | 136.32 | 140.20 | 134.84 | 137.25 | 136.79 | 0.82% | 2,762,772 |
| Oct 29, 2025 | 142.03 | 146.99 | 134.03 | 136.13 | 135.67 | 0.03% | 4,290,789 |
| Oct 28, 2025 | 138.00 | 138.24 | 135.77 | 136.09 | 135.63 | -0.47% | 2,065,723 |
| Oct 27, 2025 | 136.26 | 137.74 | 134.34 | 136.73 | 136.27 | 0.45% | 2,082,611 |
| Oct 24, 2025 | 137.85 | 138.14 | 135.86 | 136.12 | 135.66 | 0.19% | 1,145,638 |
| Oct 23, 2025 | 140.55 | 141.25 | 134.43 | 135.86 | 135.40 | -3.66% | 2,090,731 |
| Oct 22, 2025 | 143.09 | 144.91 | 140.72 | 141.02 | 140.54 | -2.31% | 1,603,177 |
| Oct 21, 2025 | 140.14 | 145.00 | 139.74 | 144.36 | 143.87 | 2.59% | 1,862,729 |
| Oct 20, 2025 | 138.58 | 142.31 | 137.68 | 140.71 | 140.24 | 1.93% | 2,009,063 |
| Oct 17, 2025 | 138.73 | 138.95 | 136.00 | 138.04 | 137.57 | -0.04% | 1,870,246 |
| Oct 16, 2025 | 139.89 | 140.49 | 135.50 | 138.10 | 137.63 | 2.27% | 2,326,768 |
| Oct 15, 2025 | 135.46 | 137.87 | 134.78 | 135.04 | 134.58 | -0.29% | 1,884,587 |
| Oct 14, 2025 | 134.71 | 137.48 | 134.03 | 135.43 | 134.97 | -0.55% | 2,628,589 |
| Oct 13, 2025 | 135.56 | 137.90 | 135.25 | 136.18 | 135.72 | 1.39% | 1,282,433 |