Skip to main content
Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
221.77
+1.24 (0.56%)
At close: Apr 28, 2026, 4:00 PM EDT
223.00
+1.23 (0.55%)
After-hours: Apr 28, 2026, 7:05 PM EDT

Old Dominion Freight Line Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026224.03224.04216.89221.76221.760.56%2,487,773
Apr 27, 2026220.20224.17219.31220.53220.530.25%2,639,523
Apr 24, 2026222.89223.30218.64219.98219.98-1.26%1,524,698
Apr 23, 2026223.82226.86222.24222.78222.781.27%1,589,616
Apr 22, 2026226.55227.08219.34219.98219.98-1.98%1,223,141
Apr 21, 2026223.93227.00222.10224.42224.420.47%1,615,594
Apr 20, 2026216.21223.92215.69223.38223.382.58%1,576,174
Apr 17, 2026216.28220.18213.42217.76217.761.96%1,559,055
Apr 16, 2026206.89217.10206.56213.57213.574.08%2,129,514
Apr 15, 2026210.09210.28203.89205.19205.19-2.48%1,243,551
Apr 14, 2026207.50210.79205.61210.41210.411.34%1,194,634
Apr 13, 2026208.01208.12203.51207.63207.63-0.35%1,348,043
Apr 10, 2026209.50212.22207.55208.35208.35-0.55%1,073,320
Apr 9, 2026206.37211.59206.27209.50209.500.95%1,286,032
Apr 8, 2026205.23210.18203.30207.53207.534.32%2,352,972
Apr 7, 2026203.11204.05196.64198.93198.93-1.61%2,879,511
Apr 6, 2026198.00202.44196.47202.18202.182.11%2,761,688
Apr 2, 2026197.98203.48195.33198.00198.00-0.82%2,060,385
Apr 1, 2026194.67201.63194.67199.63199.632.16%2,053,520
Mar 31, 2026189.75195.85189.28195.40195.402.98%2,647,566
Mar 30, 2026189.46194.85189.34189.75189.750.75%2,644,305
Mar 27, 2026185.94188.93184.46188.34188.340.22%1,798,185
Mar 26, 2026188.70191.56186.84187.93187.93-0.59%1,743,298
Mar 25, 2026186.11190.52184.22189.05189.052.17%1,786,117
Mar 24, 2026184.71191.36182.89185.03185.03-1.42%3,188,789
Mar 23, 2026189.81193.22187.60187.70187.702.06%2,156,255
Mar 20, 2026182.40184.36179.99183.92183.920.86%3,750,362
Mar 19, 2026181.14183.79177.91182.36182.36-0.12%2,103,202
Mar 18, 2026182.82184.05179.64182.57182.57-1.01%1,768,386
Mar 17, 2026185.98188.35181.71184.43184.431.09%1,870,339
Mar 16, 2026183.34184.07179.93182.44182.440.93%1,696,401
Mar 13, 2026179.33180.99176.08180.75180.752.56%3,081,257
Mar 12, 2026185.00185.95176.05176.24176.24-6.64%2,473,459
Mar 11, 2026194.38195.80185.06188.78188.78-3.20%1,586,735
Mar 10, 2026195.69198.92192.88195.02195.02-1.12%1,521,722
Mar 9, 2026190.77197.69184.69197.22197.221.68%2,558,607
Mar 6, 2026203.57204.29191.14193.97193.97-7.93%3,395,242
Mar 5, 2026213.39214.45208.01210.68210.68-2.55%2,194,744
Mar 4, 2026213.67221.63212.58216.19216.193.97%3,092,448
Mar 3, 2026204.31209.07201.74207.94207.650.09%1,638,357
Mar 2, 2026202.67209.15199.42207.75207.462.31%2,843,908
Feb 27, 2026196.34203.86195.21203.05202.772.36%3,549,181
Feb 26, 2026193.46199.56193.24198.37198.093.48%2,220,822
Feb 25, 2026197.36197.56188.68191.70191.43-2.54%1,581,739
Feb 24, 2026194.27198.42192.01196.70196.431.45%1,013,923
Feb 23, 2026201.38201.44193.27193.88193.61-3.73%1,280,332
Feb 20, 2026194.18202.87193.81201.39201.113.19%2,002,680
Feb 19, 2026192.64195.95191.89195.17194.900.70%1,840,620
Feb 18, 2026192.09195.18192.09193.81193.540.25%1,792,637
Feb 17, 2026192.98196.88190.73193.32193.050.06%2,237,234
Feb 13, 2026187.99195.42187.24193.21192.944.15%2,096,805
Feb 12, 2026198.79199.75183.87185.51185.25-4.60%6,282,425
Feb 11, 2026194.70200.00194.20194.46194.19-0.02%2,393,254
Feb 10, 2026195.32196.91192.94194.49194.22-0.83%2,613,490
Feb 9, 2026201.43202.82194.88196.11195.84-3.14%2,303,169
Feb 6, 2026198.32204.84198.32202.47202.190.16%2,906,477
Feb 5, 2026200.02206.43198.00202.14201.86-3.07%4,258,825
Feb 4, 2026191.45208.74189.93208.54208.259.89%6,487,943
Feb 3, 2026185.00190.25184.38189.77189.511.96%3,144,913
Feb 2, 2026173.33186.33173.33186.13185.877.47%3,685,117
Jan 30, 2026170.70173.30169.99173.20172.960.35%2,216,681
Jan 29, 2026173.36175.23170.61172.59172.35-0.08%1,492,535
Jan 28, 2026175.06175.75172.56172.72172.48-0.99%1,953,473
Jan 27, 2026173.53175.79173.07174.44174.200.26%1,207,251
Jan 26, 2026173.93174.49171.09173.99173.75-0.18%1,416,210
Jan 23, 2026177.45178.45173.48174.30174.06-2.22%1,656,145
Jan 22, 2026179.19181.25177.08178.25178.00-0.08%1,650,753
Jan 21, 2026172.01180.27171.37178.40178.154.94%2,266,571
Jan 20, 2026171.86173.55168.00170.00169.76-3.22%3,022,094
Jan 16, 2026176.83178.59174.06175.65175.41-1.44%2,495,001
Jan 15, 2026174.15178.56173.92178.21177.962.70%2,101,557
Jan 14, 2026170.74174.92169.38173.52173.281.09%1,708,236
Jan 13, 2026173.12173.63170.73171.65171.41-1.11%1,394,084
Jan 12, 2026171.24173.93170.13173.57173.330.25%1,897,020
Jan 9, 2026171.60173.68169.59173.13172.891.20%1,787,703
Jan 8, 2026164.03172.80163.75171.07170.833.23%2,283,419
Jan 7, 2026169.08170.40165.23165.72165.49-1.87%1,857,055
Jan 6, 2026164.00170.00163.62168.88168.643.15%2,038,483
Jan 5, 2026159.02165.95158.16163.73163.502.85%1,824,749
Jan 2, 2026157.75160.15156.00159.19158.971.52%1,891,209
Dec 31, 2025158.66159.10156.66156.80156.58-1.58%1,232,805
Dec 30, 2025159.04160.78158.35159.31159.09-0.16%1,427,669
Dec 29, 2025159.68161.50158.55159.56159.340.04%1,523,536
Dec 26, 2025158.66159.62158.04159.49159.270.08%702,486
Dec 24, 2025158.69159.88158.32159.36159.140.47%795,143
Dec 23, 2025158.62159.45158.17158.62158.40-0.43%1,175,422
Dec 22, 2025158.40160.46157.00159.30159.081.21%1,564,305
Dec 19, 2025158.15158.15153.89157.39157.17-0.73%5,048,983
Dec 18, 2025156.91160.10156.31158.55158.331.81%2,631,423
Dec 17, 2025156.13159.04154.82155.73155.51-0.77%2,272,485
Dec 16, 2025158.78159.30154.86156.94156.72-0.33%2,208,496
Dec 15, 2025160.14160.90154.88157.46157.24-1.27%2,593,374
Dec 12, 2025159.12161.24158.02159.49159.270.36%2,263,989
Dec 11, 2025157.13163.19157.13158.92158.701.02%3,657,504
Dec 10, 2025149.32158.79148.49157.32157.105.66%2,991,509
Dec 9, 2025151.79151.87147.86148.89148.68-1.84%1,674,535
Dec 8, 2025157.03157.03151.20151.68151.47-2.24%3,444,679
Dec 5, 2025153.03156.73153.03155.15154.931.07%2,833,579
Dec 4, 2025151.69154.03150.90153.51153.301.70%4,582,750
Dec 3, 2025142.30151.05141.50150.95150.736.71%4,491,272