Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
195.33
-4.13 (-2.07%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 201.70 | 203.08 | 193.91 | 195.33 | 195.33 | -2.07% | 1,338,222 |
| Sep 25, 2024 | 199.94 | 204.25 | 198.28 | 199.46 | 199.46 | 0.52% | 1,387,435 |
| Sep 24, 2024 | 198.19 | 199.94 | 197.10 | 198.42 | 198.42 | 1.15% | 1,019,807 |
| Sep 23, 2024 | 195.56 | 196.27 | 193.88 | 196.17 | 196.17 | 1.13% | 981,353 |
| Sep 20, 2024 | 202.26 | 202.26 | 192.62 | 193.97 | 193.97 | -5.16% | 3,753,490 |
| Sep 19, 2024 | 202.21 | 206.54 | 201.96 | 204.52 | 204.52 | 3.95% | 2,148,122 |
| Sep 18, 2024 | 196.09 | 201.19 | 194.43 | 196.75 | 196.75 | 1.07% | 1,245,377 |
| Sep 17, 2024 | 192.54 | 197.19 | 192.54 | 194.66 | 194.66 | 1.43% | 840,912 |
| Sep 16, 2024 | 193.78 | 195.18 | 190.34 | 191.92 | 191.92 | -0.36% | 863,763 |
| Sep 13, 2024 | 190.98 | 193.80 | 190.08 | 192.61 | 192.61 | 0.71% | 989,187 |
| Sep 12, 2024 | 189.75 | 191.69 | 187.34 | 191.26 | 191.26 | 1.28% | 887,577 |
| Sep 11, 2024 | 190.49 | 190.55 | 182.80 | 188.85 | 188.85 | -1.21% | 1,310,150 |
| Sep 10, 2024 | 190.28 | 191.72 | 188.28 | 191.16 | 191.16 | 0.73% | 1,001,908 |
| Sep 9, 2024 | 185.98 | 190.99 | 185.77 | 189.78 | 189.78 | 2.68% | 1,445,233 |
| Sep 6, 2024 | 186.29 | 187.42 | 182.86 | 184.82 | 184.82 | -0.67% | 1,429,755 |
| Sep 5, 2024 | 187.21 | 187.78 | 179.82 | 186.06 | 186.06 | -4.90% | 2,693,744 |
| Sep 4, 2024 | 198.14 | 199.40 | 194.30 | 195.64 | 195.64 | 0.44% | 1,100,600 |
| Sep 3, 2024 | 191.57 | 196.38 | 189.96 | 194.78 | 194.52 | 1.03% | 1,400,267 |
| Aug 30, 2024 | 192.05 | 193.10 | 188.60 | 192.80 | 192.54 | 0.35% | 1,451,649 |
| Aug 29, 2024 | 195.00 | 195.63 | 191.12 | 192.12 | 191.87 | -1.07% | 873,495 |
| Aug 28, 2024 | 192.84 | 195.43 | 192.08 | 194.20 | 193.94 | 0.69% | 742,673 |
| Aug 27, 2024 | 198.08 | 198.97 | 191.54 | 192.86 | 192.60 | -3.14% | 1,035,590 |
| Aug 26, 2024 | 204.16 | 205.09 | 198.71 | 199.12 | 198.86 | -2.28% | 873,452 |
| Aug 23, 2024 | 201.87 | 204.77 | 201.03 | 203.77 | 203.50 | 1.43% | 589,017 |
| Aug 22, 2024 | 202.98 | 205.11 | 199.70 | 200.90 | 200.63 | -0.99% | 860,642 |
| Aug 21, 2024 | 200.59 | 203.22 | 199.35 | 202.90 | 202.63 | 2.09% | 913,289 |
| Aug 20, 2024 | 199.75 | 201.96 | 198.53 | 198.75 | 198.49 | -0.70% | 910,984 |
| Aug 19, 2024 | 200.17 | 200.92 | 198.30 | 200.16 | 199.89 | - | 755,214 |
| Aug 16, 2024 | 194.78 | 200.49 | 194.78 | 200.17 | 199.90 | 1.54% | 1,193,986 |
| Aug 15, 2024 | 197.62 | 201.56 | 196.64 | 197.14 | 196.88 | 2.15% | 1,304,916 |
| Aug 14, 2024 | 195.02 | 197.78 | 192.09 | 193.00 | 192.74 | -1.04% | 820,004 |
| Aug 13, 2024 | 191.20 | 195.29 | 190.85 | 195.02 | 194.76 | 2.31% | 1,086,872 |
| Aug 12, 2024 | 193.37 | 193.84 | 189.21 | 190.62 | 190.37 | -1.35% | 1,500,897 |
| Aug 9, 2024 | 196.02 | 197.47 | 190.79 | 193.23 | 192.97 | -1.41% | 2,169,928 |
| Aug 8, 2024 | 195.71 | 197.88 | 192.70 | 196.00 | 195.74 | 1.48% | 2,529,204 |
| Aug 7, 2024 | 198.37 | 199.23 | 193.12 | 193.15 | 192.89 | -2.38% | 2,497,048 |
| Aug 6, 2024 | 195.00 | 202.65 | 194.50 | 197.86 | 197.60 | 1.85% | 1,537,391 |
| Aug 5, 2024 | 190.66 | 198.37 | 187.00 | 194.26 | 194.00 | -0.44% | 1,645,851 |
| Aug 2, 2024 | 199.37 | 200.00 | 191.10 | 195.12 | 194.86 | -3.98% | 2,107,060 |
| Aug 1, 2024 | 210.71 | 216.54 | 202.57 | 203.20 | 202.93 | -3.32% | 2,034,289 |
| Jul 31, 2024 | 206.19 | 214.23 | 205.61 | 210.18 | 209.90 | 2.51% | 1,643,725 |
| Jul 30, 2024 | 203.29 | 208.00 | 203.29 | 205.03 | 204.76 | 1.75% | 1,210,051 |
| Jul 29, 2024 | 203.61 | 206.80 | 200.49 | 201.50 | 201.23 | -0.70% | 1,270,497 |
| Jul 26, 2024 | 200.00 | 206.97 | 199.42 | 202.93 | 202.66 | -1.35% | 2,484,038 |
| Jul 25, 2024 | 194.65 | 210.52 | 194.65 | 205.70 | 205.43 | 5.69% | 3,154,131 |
| Jul 24, 2024 | 197.14 | 200.56 | 182.86 | 194.62 | 194.36 | 0.40% | 3,328,712 |
| Jul 23, 2024 | 193.85 | 196.15 | 192.66 | 193.85 | 193.59 | -0.75% | 1,826,035 |
| Jul 22, 2024 | 197.59 | 199.29 | 192.88 | 195.31 | 195.05 | -0.08% | 1,341,257 |
| Jul 19, 2024 | 195.73 | 197.38 | 193.61 | 195.47 | 195.21 | 0.01% | 1,228,436 |
| Jul 18, 2024 | 198.68 | 200.04 | 193.89 | 195.46 | 195.20 | -1.62% | 1,581,389 |
| Jul 17, 2024 | 202.06 | 204.35 | 198.67 | 198.68 | 198.42 | -2.53% | 2,325,205 |
| Jul 16, 2024 | 195.77 | 204.12 | 195.77 | 203.84 | 203.57 | 4.40% | 2,009,754 |
| Jul 15, 2024 | 190.36 | 197.77 | 190.00 | 195.25 | 194.99 | 2.64% | 2,008,850 |
| Jul 12, 2024 | 187.46 | 193.57 | 187.46 | 190.22 | 189.97 | 1.85% | 1,876,687 |
| Jul 11, 2024 | 183.17 | 187.70 | 182.64 | 186.76 | 186.51 | 2.55% | 1,570,147 |
| Jul 10, 2024 | 179.03 | 182.32 | 177.84 | 182.12 | 181.88 | 2.08% | 1,375,570 |
| Jul 9, 2024 | 181.32 | 181.50 | 177.42 | 178.41 | 178.17 | -1.46% | 1,188,748 |
| Jul 8, 2024 | 182.17 | 183.10 | 177.99 | 181.06 | 180.82 | -0.94% | 1,596,022 |
| Jul 5, 2024 | 182.05 | 183.68 | 180.87 | 182.77 | 182.53 | 0.49% | 1,195,390 |
| Jul 3, 2024 | 182.86 | 184.21 | 181.26 | 181.87 | 181.63 | -0.16% | 919,779 |
| Jul 2, 2024 | 179.06 | 182.69 | 178.30 | 182.17 | 181.93 | 1.94% | 2,515,153 |
| Jul 1, 2024 | 176.16 | 180.59 | 175.65 | 178.70 | 178.46 | 1.19% | 1,862,986 |
| Jun 28, 2024 | 176.00 | 178.42 | 174.97 | 176.60 | 176.37 | 1.28% | 3,118,740 |
| Jun 27, 2024 | 175.92 | 177.20 | 173.65 | 174.37 | 174.14 | -0.95% | 1,150,716 |
| Jun 26, 2024 | 175.61 | 178.62 | 174.98 | 176.04 | 175.81 | 0.68% | 1,455,963 |
| Jun 25, 2024 | 173.77 | 175.72 | 172.45 | 174.85 | 174.62 | -0.69% | 1,251,543 |
| Jun 24, 2024 | 174.89 | 178.84 | 174.05 | 176.07 | 175.84 | 0.67% | 1,524,399 |
| Jun 21, 2024 | 175.88 | 176.48 | 173.11 | 174.89 | 174.66 | 0.14% | 2,173,373 |
| Jun 20, 2024 | 174.22 | 176.81 | 173.31 | 174.65 | 174.42 | 0.78% | 1,689,035 |
| Jun 18, 2024 | 173.93 | 174.69 | 172.02 | 173.30 | 173.07 | -0.36% | 1,516,547 |
| Jun 17, 2024 | 171.48 | 174.11 | 170.93 | 173.92 | 173.69 | 0.68% | 1,664,581 |
| Jun 14, 2024 | 171.55 | 173.12 | 166.83 | 172.74 | 172.51 | -0.10% | 2,149,024 |
| Jun 13, 2024 | 173.62 | 173.68 | 169.82 | 172.91 | 172.68 | -1.08% | 1,121,632 |
| Jun 12, 2024 | 174.76 | 178.35 | 173.89 | 174.79 | 174.56 | 0.51% | 1,467,461 |
| Jun 11, 2024 | 170.01 | 174.13 | 168.78 | 173.91 | 173.68 | 1.63% | 1,809,560 |
| Jun 10, 2024 | 167.71 | 171.97 | 167.22 | 171.12 | 170.89 | 1.54% | 1,842,149 |
| Jun 7, 2024 | 168.16 | 170.25 | 165.89 | 168.53 | 168.31 | -0.77% | 1,503,135 |
| Jun 6, 2024 | 171.12 | 171.29 | 165.49 | 169.84 | 169.62 | -3.34% | 2,684,294 |
| Jun 5, 2024 | 172.67 | 177.58 | 172.67 | 175.70 | 175.47 | 2.07% | 1,572,781 |
| Jun 4, 2024 | 177.10 | 182.00 | 171.96 | 172.14 | 171.66 | 1.66% | 2,961,990 |
| Jun 3, 2024 | 176.53 | 177.99 | 168.25 | 169.33 | 168.86 | -3.38% | 2,440,409 |
| May 31, 2024 | 173.00 | 175.41 | 171.99 | 175.25 | 174.76 | 1.28% | 2,655,843 |
| May 30, 2024 | 170.91 | 174.08 | 170.57 | 173.04 | 172.56 | 1.02% | 1,654,420 |
| May 29, 2024 | 171.22 | 173.10 | 170.56 | 171.30 | 170.82 | -1.16% | 2,285,315 |
| May 28, 2024 | 171.95 | 173.75 | 170.34 | 173.31 | 172.82 | 0.14% | 2,523,604 |
| May 24, 2024 | 172.33 | 173.96 | 170.96 | 173.06 | 172.58 | 0.87% | 1,852,339 |
| May 23, 2024 | 172.49 | 172.49 | 169.76 | 171.57 | 171.09 | -0.53% | 1,995,248 |
| May 22, 2024 | 175.00 | 175.79 | 172.25 | 172.49 | 172.01 | -1.69% | 2,957,450 |
| May 21, 2024 | 178.85 | 179.17 | 174.71 | 175.46 | 174.97 | -1.96% | 2,666,917 |
| May 20, 2024 | 183.00 | 183.00 | 178.69 | 178.97 | 178.47 | -2.24% | 1,458,484 |
| May 17, 2024 | 182.17 | 184.93 | 181.19 | 183.07 | 182.56 | 0.49% | 2,175,230 |
| May 16, 2024 | 183.30 | 184.32 | 180.87 | 182.17 | 181.66 | -0.95% | 1,924,921 |
| May 15, 2024 | 183.87 | 185.75 | 182.37 | 183.92 | 183.40 | 1.09% | 2,406,741 |
| May 14, 2024 | 184.35 | 185.96 | 180.42 | 181.94 | 181.43 | -0.04% | 2,206,342 |
| May 13, 2024 | 185.30 | 185.91 | 181.87 | 182.02 | 181.51 | -1.63% | 1,522,499 |
| May 10, 2024 | 183.41 | 186.65 | 183.41 | 185.04 | 184.52 | 1.03% | 1,112,396 |
| May 9, 2024 | 182.00 | 187.37 | 181.92 | 183.16 | 182.65 | 0.80% | 1,643,887 |
| May 8, 2024 | 186.00 | 186.79 | 181.68 | 181.70 | 181.19 | -1.67% | 1,208,397 |
| May 7, 2024 | 181.57 | 185.60 | 181.19 | 184.79 | 184.27 | 2.56% | 1,749,307 |
| May 6, 2024 | 185.32 | 185.77 | 179.77 | 180.18 | 179.68 | -2.64% | 2,069,445 |