Skip to main content
Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
218.79
-1.33 (-0.60%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Old Dominion Freight Line Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026217.69221.90217.69218.79218.79-0.60%2,863,666
Jun 25, 2026221.57228.06218.09220.12220.120.49%1,252,453
Jun 24, 2026219.68222.67216.10219.04219.040.67%1,591,605
Jun 23, 2026222.37222.37217.02217.58217.58-0.88%1,477,677
Jun 22, 2026222.49223.81217.79219.52219.52-0.69%1,893,339
Jun 18, 2026221.27224.17219.28221.04221.041.23%3,917,657
Jun 17, 2026230.93233.16217.70218.36218.36-5.72%2,964,335
Jun 16, 2026237.61238.59230.45231.62231.62-2.44%1,970,650
Jun 15, 2026243.38244.39235.02237.42237.42-3.39%1,980,332
Jun 12, 2026247.81248.94241.87245.75245.75-0.81%1,075,196
Jun 11, 2026237.50248.21237.16247.76247.765.01%1,954,694
Jun 10, 2026230.84239.57223.63235.95235.95-5.14%3,210,375
Jun 9, 2026247.58252.03241.62248.73248.730.70%1,541,097
Jun 8, 2026244.96250.69242.00247.01247.011.83%1,924,367
Jun 5, 2026245.52249.14241.01242.57242.57-1.20%2,123,486
Jun 4, 2026239.63245.78238.89245.52245.524.01%2,325,474
Jun 3, 2026235.00236.84230.87236.06236.063.18%2,346,508
Jun 2, 2026226.71229.70224.09229.08228.790.24%1,851,018
Jun 1, 2026219.32230.60218.13228.53228.241.50%2,004,440
May 29, 2026219.25226.12216.70225.15224.861.94%3,702,814
May 28, 2026217.21223.80215.90220.86220.580.64%1,527,054
May 27, 2026219.28221.88218.07219.45219.171.31%1,679,141
May 26, 2026213.26218.58212.19216.61216.342.92%2,213,162
May 22, 2026209.00210.96206.13210.47210.201.34%1,269,937
May 21, 2026207.35210.42203.69207.69207.43-1.02%1,154,276
May 20, 2026206.09210.47204.78209.83209.562.63%1,657,222
May 19, 2026203.64208.02198.96204.46204.200.16%1,982,311
May 18, 2026203.23206.14201.30204.13203.870.50%1,171,668
May 15, 2026197.74204.41195.44203.12202.862.17%2,013,943
May 14, 2026189.63202.98189.62198.81198.565.09%2,481,822
May 13, 2026191.14193.43187.91189.18188.94-1.02%1,156,490
May 12, 2026195.94196.00186.89191.12190.88-2.05%1,900,000
May 11, 2026197.71198.06193.80195.12194.87-1.62%1,207,793
May 8, 2026197.76202.41196.32198.33198.080.14%1,411,176
May 7, 2026200.23203.10197.72198.06197.81-1.28%1,644,313
May 6, 2026196.57203.33196.57200.62200.372.32%1,870,667
May 5, 2026193.70197.95193.40196.08195.832.03%1,978,813
May 4, 2026200.03200.46189.99192.18191.94-6.62%3,460,483
May 1, 2026213.48215.22205.37205.81205.55-3.12%2,186,851
Apr 30, 2026209.76214.64207.69212.43212.161.47%3,043,040
Apr 29, 2026224.77233.79206.97209.35209.08-5.60%5,034,581
Apr 28, 2026224.03224.04216.89221.77221.490.56%2,493,588
Apr 27, 2026220.20224.17219.31220.53220.250.25%2,639,637
Apr 24, 2026222.89223.30218.64219.98219.70-1.26%1,530,440
Apr 23, 2026223.82226.86222.24222.78222.501.27%1,590,777
Apr 22, 2026226.55227.08219.34219.98219.70-1.98%1,223,703
Apr 21, 2026223.93227.00222.10224.42224.140.47%1,615,828
Apr 20, 2026216.21223.92215.69223.38223.102.58%1,589,885
Apr 17, 2026216.28220.18213.42217.76217.481.96%1,561,359
Apr 16, 2026206.89217.10206.56213.57213.304.08%2,130,343
Apr 15, 2026210.09210.28203.89205.19204.93-2.48%1,245,638
Apr 14, 2026207.50210.79205.61210.41210.141.34%1,195,694
Apr 13, 2026208.01208.12203.51207.63207.37-0.35%1,348,125
Apr 10, 2026209.50212.22207.55208.35208.09-0.55%1,073,350
Apr 9, 2026206.37211.59206.27209.50209.230.95%1,300,221
Apr 8, 2026205.23210.18203.30207.53207.274.32%2,381,795
Apr 7, 2026203.11204.05196.64198.93198.68-1.61%2,941,131
Apr 6, 2026198.00202.44196.47202.18201.922.11%2,763,134
Apr 2, 2026197.98203.48195.33198.00197.75-0.82%2,060,773
Apr 1, 2026194.67201.63194.67199.63199.382.16%2,053,611
Mar 31, 2026189.75195.85189.28195.40195.152.98%2,653,738
Mar 30, 2026189.46194.85189.34189.75189.510.75%2,648,631
Mar 27, 2026185.94188.93184.46188.34188.100.22%1,798,275
Mar 26, 2026188.70191.56186.84187.93187.69-0.59%1,743,606
Mar 25, 2026186.11190.52184.22189.05188.812.17%1,786,137
Mar 24, 2026184.71191.36182.89185.03184.80-1.42%3,188,789
Mar 23, 2026189.81193.22187.60187.70187.462.06%2,156,255
Mar 20, 2026182.40184.36179.99183.92183.690.86%3,750,362
Mar 19, 2026181.14183.79177.91182.36182.13-0.12%2,103,202
Mar 18, 2026182.82184.05179.64182.57182.34-1.01%1,768,386
Mar 17, 2026185.98188.35181.71184.43184.201.09%1,870,339
Mar 16, 2026183.34184.07179.93182.44182.210.93%1,696,401
Mar 13, 2026179.33180.99176.08180.75180.522.56%3,081,257
Mar 12, 2026185.00185.95176.05176.24176.02-6.64%2,473,459
Mar 11, 2026194.38195.80185.06188.78188.54-3.20%1,586,735
Mar 10, 2026195.69198.92192.88195.02194.77-1.12%1,521,722
Mar 9, 2026190.77197.69184.69197.22196.971.68%2,558,607
Mar 6, 2026203.57204.29191.14193.97193.72-7.93%3,395,242
Mar 5, 2026213.39214.45208.01210.68210.41-2.55%2,194,744
Mar 4, 2026213.67221.63212.58216.19215.924.11%3,092,448
Mar 3, 2026204.31209.07201.74207.94207.390.09%1,638,357
Mar 2, 2026202.67209.15199.42207.75207.202.31%2,843,908
Feb 27, 2026196.34203.86195.21203.05202.512.36%3,549,181
Feb 26, 2026193.46199.56193.24198.37197.843.48%2,220,822
Feb 25, 2026197.36197.56188.68191.70191.19-2.54%1,581,739
Feb 24, 2026194.27198.42192.01196.70196.181.45%1,013,923
Feb 23, 2026201.38201.44193.27193.88193.36-3.73%1,280,332
Feb 20, 2026194.18202.87193.81201.39200.853.19%2,002,680
Feb 19, 2026192.64195.95191.89195.17194.650.70%1,840,620
Feb 18, 2026192.09195.18192.09193.81193.290.25%1,792,637
Feb 17, 2026192.98196.88190.73193.32192.810.06%2,237,234
Feb 13, 2026187.99195.42187.24193.21192.704.15%2,096,805
Feb 12, 2026198.79199.75183.87185.51185.02-4.60%6,282,425
Feb 11, 2026194.70200.00194.20194.46193.94-0.02%2,393,254
Feb 10, 2026195.32196.91192.94194.49193.97-0.83%2,613,490
Feb 9, 2026201.43202.82194.88196.11195.59-3.14%2,303,169
Feb 6, 2026198.32204.84198.32202.47201.930.16%2,906,477
Feb 5, 2026200.02206.43198.00202.14201.60-3.07%4,258,825
Feb 4, 2026191.45208.74189.93208.54207.999.89%6,487,943
Feb 3, 2026185.00190.25184.38189.77189.271.96%3,144,913