Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
167.55
-2.50 (-1.47%)
At close: Mar 25, 2025, 4:00 PM
169.25
+1.70 (1.01%)
After-hours: Mar 25, 2025, 5:22 PM EST
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 170.12 | 170.72 | 167.09 | 167.60 | 167.60 | -1.44% | 1,478,539 |
| Mar 24, 2025 | 167.61 | 170.66 | 167.48 | 170.05 | 170.05 | 2.92% | 1,302,653 |
| Mar 21, 2025 | 158.31 | 165.37 | 157.67 | 165.22 | 165.22 | 2.54% | 3,630,657 |
| Mar 20, 2025 | 160.91 | 163.41 | 160.37 | 161.13 | 161.13 | -0.81% | 1,585,686 |
| Mar 19, 2025 | 162.09 | 163.42 | 159.50 | 162.44 | 162.44 | 0.22% | 1,646,474 |
| Mar 18, 2025 | 165.34 | 166.37 | 160.49 | 162.08 | 162.08 | -2.43% | 1,148,225 |
| Mar 17, 2025 | 161.01 | 167.09 | 159.11 | 166.12 | 166.12 | 2.23% | 1,602,822 |
| Mar 14, 2025 | 163.95 | 164.46 | 161.77 | 162.50 | 162.50 | -0.29% | 1,412,360 |
| Mar 13, 2025 | 165.77 | 167.05 | 159.35 | 162.98 | 162.98 | -0.95% | 2,044,694 |
| Mar 12, 2025 | 169.05 | 169.84 | 164.06 | 164.54 | 164.54 | -1.49% | 2,344,581 |
| Mar 11, 2025 | 177.45 | 177.76 | 166.42 | 167.03 | 167.03 | -6.15% | 2,507,446 |
| Mar 10, 2025 | 178.48 | 181.76 | 177.24 | 177.97 | 177.97 | -0.88% | 2,012,974 |
| Mar 7, 2025 | 177.58 | 181.47 | 176.64 | 179.55 | 179.55 | 1.11% | 2,666,968 |
| Mar 6, 2025 | 175.94 | 178.71 | 173.55 | 177.58 | 177.58 | 0.60% | 2,027,143 |
| Mar 5, 2025 | 175.42 | 176.86 | 171.70 | 176.52 | 176.52 | 0.87% | 2,217,485 |
| Mar 4, 2025 | 170.64 | 177.30 | 165.82 | 175.00 | 174.72 | 1.58% | 3,026,075 |
| Mar 3, 2025 | 178.18 | 178.77 | 171.44 | 172.28 | 172.01 | -2.39% | 2,410,402 |
| Feb 28, 2025 | 175.90 | 179.12 | 175.19 | 176.50 | 176.22 | 0.99% | 2,123,313 |
| Feb 27, 2025 | 175.91 | 178.19 | 174.07 | 174.77 | 174.49 | -0.52% | 1,494,805 |
| Feb 26, 2025 | 179.40 | 181.28 | 175.52 | 175.69 | 175.41 | -2.33% | 2,414,782 |
| Feb 25, 2025 | 180.71 | 182.73 | 178.05 | 179.88 | 179.60 | -1.15% | 2,099,710 |
| Feb 24, 2025 | 184.84 | 185.41 | 181.48 | 181.97 | 181.68 | 0.87% | 2,225,620 |
| Feb 21, 2025 | 197.23 | 197.23 | 170.00 | 180.40 | 180.11 | -8.54% | 5,679,561 |
| Feb 20, 2025 | 204.16 | 204.86 | 196.23 | 197.25 | 196.94 | -3.83% | 1,366,469 |
| Feb 19, 2025 | 207.33 | 208.51 | 204.93 | 205.11 | 204.79 | -2.00% | 1,285,039 |
| Feb 18, 2025 | 207.57 | 209.61 | 206.36 | 209.29 | 208.96 | 1.43% | 1,865,714 |
| Feb 14, 2025 | 207.00 | 209.49 | 206.01 | 206.34 | 206.01 | -0.02% | 1,274,117 |
| Feb 13, 2025 | 204.00 | 206.68 | 202.59 | 206.39 | 206.06 | 1.66% | 1,287,513 |
| Feb 12, 2025 | 201.33 | 203.98 | 198.68 | 203.02 | 202.70 | -1.34% | 1,444,810 |
| Feb 11, 2025 | 200.04 | 206.49 | 199.98 | 205.77 | 205.44 | 1.98% | 1,956,924 |
| Feb 10, 2025 | 199.28 | 201.98 | 198.00 | 201.78 | 201.46 | 2.32% | 1,984,632 |
| Feb 7, 2025 | 196.45 | 198.03 | 193.62 | 197.20 | 196.89 | 0.67% | 1,871,037 |
| Feb 6, 2025 | 194.36 | 201.09 | 193.78 | 195.88 | 195.57 | 1.15% | 1,851,540 |
| Feb 5, 2025 | 195.87 | 199.29 | 192.65 | 193.65 | 193.34 | 5.44% | 2,772,378 |
| Feb 4, 2025 | 181.10 | 183.92 | 181.06 | 183.66 | 183.37 | 0.88% | 1,996,191 |
| Feb 3, 2025 | 188.13 | 189.01 | 181.98 | 182.05 | 181.76 | -1.92% | 2,165,848 |
| Jan 31, 2025 | 186.78 | 188.93 | 184.37 | 185.61 | 185.32 | -0.63% | 1,556,607 |
| Jan 30, 2025 | 184.54 | 187.23 | 183.19 | 186.78 | 186.48 | 0.51% | 1,587,962 |
| Jan 29, 2025 | 190.01 | 190.69 | 185.58 | 185.84 | 185.55 | -2.18% | 1,556,220 |
| Jan 28, 2025 | 194.24 | 194.38 | 189.67 | 189.99 | 189.69 | -2.42% | 1,522,658 |
| Jan 27, 2025 | 189.42 | 195.73 | 189.42 | 194.71 | 194.40 | 2.04% | 1,852,816 |
| Jan 24, 2025 | 190.02 | 192.05 | 189.81 | 190.81 | 190.51 | -0.38% | 870,244 |
| Jan 23, 2025 | 192.03 | 192.60 | 190.20 | 191.54 | 191.24 | 1.46% | 1,178,043 |
| Jan 22, 2025 | 190.20 | 191.40 | 188.64 | 188.79 | 188.49 | -0.86% | 1,410,214 |
| Jan 21, 2025 | 191.52 | 191.65 | 188.88 | 190.43 | 190.13 | 0.46% | 1,440,230 |
| Jan 17, 2025 | 191.26 | 191.26 | 186.46 | 189.55 | 189.25 | -0.19% | 1,307,512 |
| Jan 16, 2025 | 186.70 | 190.55 | 185.35 | 189.92 | 189.62 | 1.64% | 1,083,403 |
| Jan 15, 2025 | 187.99 | 189.90 | 186.04 | 186.86 | 186.56 | 1.76% | 1,956,964 |
| Jan 14, 2025 | 181.57 | 183.86 | 181.07 | 183.62 | 183.33 | 1.63% | 1,175,513 |
| Jan 13, 2025 | 175.34 | 180.83 | 175.34 | 180.67 | 180.38 | 2.41% | 1,229,699 |