Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
141.85
-7.40 (-4.96%)
At close: Aug 1, 2025, 4:00 PM
142.00
+0.15 (0.11%)
After-hours: Aug 1, 2025, 7:50 PM EDT
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 148.14 | 148.16 | 141.73 | 141.85 | 141.85 | -4.96% | 2,627,046 |
| Jul 31, 2025 | 148.79 | 151.53 | 147.50 | 149.25 | 149.25 | 1.90% | 4,285,312 |
| Jul 30, 2025 | 152.50 | 152.50 | 144.50 | 146.46 | 146.46 | -9.66% | 5,557,072 |
| Jul 29, 2025 | 164.32 | 165.45 | 161.55 | 162.12 | 162.12 | -1.34% | 2,771,715 |
| Jul 28, 2025 | 166.48 | 167.56 | 164.16 | 164.32 | 164.32 | -1.66% | 1,634,019 |
| Jul 25, 2025 | 173.37 | 174.79 | 163.78 | 167.09 | 167.09 | -0.42% | 1,747,307 |
| Jul 24, 2025 | 166.52 | 168.07 | 164.49 | 167.79 | 167.79 | 1.08% | 1,315,691 |
| Jul 23, 2025 | 167.76 | 169.00 | 165.84 | 165.99 | 165.99 | -0.54% | 1,577,615 |
| Jul 22, 2025 | 164.56 | 167.30 | 162.67 | 166.89 | 166.89 | 2.23% | 1,229,020 |
| Jul 21, 2025 | 162.82 | 165.86 | 162.25 | 163.25 | 163.25 | 0.72% | 1,080,302 |
| Jul 18, 2025 | 165.51 | 165.68 | 160.45 | 162.09 | 162.09 | -0.09% | 1,548,679 |
| Jul 17, 2025 | 161.02 | 163.89 | 160.83 | 162.23 | 162.23 | 0.87% | 1,770,150 |
| Jul 16, 2025 | 163.68 | 164.50 | 159.20 | 160.83 | 160.83 | -0.32% | 1,452,403 |
| Jul 15, 2025 | 166.64 | 166.81 | 161.20 | 161.35 | 161.35 | -2.64% | 1,142,468 |
| Jul 14, 2025 | 166.52 | 167.60 | 164.48 | 165.73 | 165.73 | -1.19% | 1,017,262 |
| Jul 11, 2025 | 169.70 | 170.53 | 167.27 | 167.73 | 167.73 | -1.98% | 1,137,576 |
| Jul 10, 2025 | 168.00 | 173.26 | 167.35 | 171.12 | 171.12 | 1.85% | 1,262,378 |
| Jul 9, 2025 | 167.50 | 169.12 | 166.30 | 168.01 | 168.01 | 0.38% | 896,612 |
| Jul 8, 2025 | 164.09 | 169.39 | 163.86 | 167.38 | 167.38 | 1.87% | 1,971,044 |
| Jul 7, 2025 | 169.75 | 170.67 | 163.63 | 164.31 | 164.31 | -3.93% | 1,496,908 |
| Jul 3, 2025 | 170.51 | 172.62 | 169.77 | 171.03 | 171.03 | 0.69% | 1,369,300 |
| Jul 2, 2025 | 168.64 | 171.06 | 166.95 | 169.85 | 169.85 | 0.83% | 1,465,236 |
| Jul 1, 2025 | 162.05 | 172.24 | 160.57 | 168.45 | 168.45 | 3.79% | 2,076,776 |
| Jun 30, 2025 | 163.82 | 164.45 | 161.32 | 162.30 | 162.30 | -0.84% | 1,884,808 |
| Jun 27, 2025 | 161.57 | 164.16 | 161.36 | 163.68 | 163.68 | 1.67% | 6,623,121 |
| Jun 26, 2025 | 160.93 | 162.16 | 159.93 | 160.99 | 160.99 | 0.40% | 1,672,032 |
| Jun 25, 2025 | 161.88 | 162.08 | 159.13 | 160.35 | 160.35 | -1.00% | 1,400,551 |
| Jun 24, 2025 | 162.22 | 163.77 | 161.46 | 161.97 | 161.97 | 0.38% | 1,177,256 |
| Jun 23, 2025 | 155.87 | 161.44 | 155.05 | 161.36 | 161.36 | 3.13% | 1,256,551 |
| Jun 20, 2025 | 157.24 | 159.31 | 155.55 | 156.46 | 156.46 | 0.28% | 2,545,790 |
| Jun 18, 2025 | 156.82 | 158.91 | 155.72 | 156.03 | 156.03 | -0.41% | 1,281,213 |
| Jun 17, 2025 | 160.50 | 160.50 | 156.06 | 156.67 | 156.67 | -1.74% | 1,298,820 |
| Jun 16, 2025 | 161.20 | 161.40 | 158.25 | 159.45 | 159.45 | -0.46% | 1,998,441 |
| Jun 13, 2025 | 160.16 | 161.99 | 159.65 | 160.18 | 160.18 | -1.37% | 1,530,716 |
| Jun 12, 2025 | 161.48 | 163.05 | 159.42 | 162.41 | 162.41 | 0.19% | 1,306,115 |
| Jun 11, 2025 | 168.53 | 170.26 | 161.57 | 162.11 | 162.11 | -3.44% | 1,710,526 |
| Jun 10, 2025 | 163.87 | 168.14 | 162.93 | 167.89 | 167.89 | 3.50% | 1,916,581 |
| Jun 9, 2025 | 161.11 | 163.89 | 159.42 | 162.21 | 162.21 | 1.17% | 1,199,035 |
| Jun 6, 2025 | 162.55 | 163.32 | 159.74 | 160.33 | 160.33 | 0.41% | 1,232,649 |
| Jun 5, 2025 | 160.14 | 161.53 | 157.94 | 159.68 | 159.68 | -1.12% | 1,320,105 |
| Jun 4, 2025 | 162.37 | 163.19 | 160.01 | 161.49 | 161.49 | -0.94% | 1,318,195 |
| Jun 3, 2025 | 159.61 | 163.53 | 158.28 | 163.03 | 162.75 | 1.89% | 1,367,691 |
| Jun 2, 2025 | 161.95 | 161.96 | 157.26 | 160.00 | 159.72 | -0.11% | 1,563,520 |
| May 30, 2025 | 161.85 | 162.45 | 158.96 | 160.17 | 159.89 | -1.14% | 2,898,004 |
| May 29, 2025 | 163.92 | 164.08 | 160.91 | 162.01 | 161.73 | -0.26% | 1,301,848 |
| May 28, 2025 | 165.00 | 165.13 | 162.16 | 162.43 | 162.15 | -1.08% | 1,015,774 |
| May 27, 2025 | 164.71 | 164.71 | 161.07 | 164.21 | 163.93 | 1.64% | 2,223,405 |
| May 23, 2025 | 159.67 | 162.65 | 158.57 | 161.56 | 161.28 | -1.25% | 896,068 |
| May 22, 2025 | 164.14 | 164.56 | 162.34 | 163.60 | 163.32 | -0.36% | 1,264,386 |
| May 21, 2025 | 166.94 | 168.65 | 164.16 | 164.19 | 163.91 | -3.19% | 2,048,843 |