Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
191.54
+3.20 (1.70%)
Mar 30, 2026, 2:26 PM EDT - Market open
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 189.46 | 194.85 | 189.46 | 192.82 | - | 2.38% | 1,140,528 |
| Mar 27, 2026 | 185.94 | 188.93 | 184.46 | 188.34 | 188.34 | 0.22% | 1,798,185 |
| Mar 26, 2026 | 188.70 | 191.56 | 186.84 | 187.93 | 187.93 | -0.59% | 1,743,298 |
| Mar 25, 2026 | 186.11 | 190.52 | 184.22 | 189.05 | 189.05 | 2.17% | 1,786,117 |
| Mar 24, 2026 | 184.71 | 191.36 | 182.89 | 185.03 | 185.03 | -1.42% | 3,188,789 |
| Mar 23, 2026 | 189.81 | 193.22 | 187.60 | 187.70 | 187.70 | 2.06% | 2,156,255 |
| Mar 20, 2026 | 182.40 | 184.36 | 179.99 | 183.92 | 183.92 | 0.86% | 3,750,362 |
| Mar 19, 2026 | 181.14 | 183.79 | 177.91 | 182.36 | 182.36 | -0.12% | 2,103,202 |
| Mar 18, 2026 | 182.82 | 184.05 | 179.64 | 182.57 | 182.57 | -1.01% | 1,768,386 |
| Mar 17, 2026 | 185.98 | 188.35 | 181.71 | 184.43 | 184.43 | 1.09% | 1,870,339 |
| Mar 16, 2026 | 183.34 | 184.07 | 179.93 | 182.44 | 182.44 | 0.93% | 1,696,401 |
| Mar 13, 2026 | 179.33 | 180.99 | 176.08 | 180.75 | 180.75 | 2.56% | 3,081,257 |
| Mar 12, 2026 | 185.00 | 185.95 | 176.05 | 176.24 | 176.24 | -6.64% | 2,473,459 |
| Mar 11, 2026 | 194.38 | 195.80 | 185.06 | 188.78 | 188.78 | -3.20% | 1,586,735 |
| Mar 10, 2026 | 195.69 | 198.92 | 192.88 | 195.02 | 195.02 | -1.12% | 1,521,722 |
| Mar 9, 2026 | 190.77 | 197.69 | 184.69 | 197.22 | 197.22 | 1.68% | 2,558,607 |
| Mar 6, 2026 | 203.57 | 204.29 | 191.14 | 193.97 | 193.97 | -7.93% | 3,395,242 |
| Mar 5, 2026 | 213.39 | 214.45 | 208.01 | 210.68 | 210.68 | -2.55% | 2,194,744 |
| Mar 4, 2026 | 213.67 | 221.63 | 212.58 | 216.19 | 216.19 | 3.97% | 3,092,448 |
| Mar 3, 2026 | 204.31 | 209.07 | 201.74 | 207.94 | 207.65 | 0.09% | 1,638,357 |
| Mar 2, 2026 | 202.67 | 209.15 | 199.42 | 207.75 | 207.46 | 2.31% | 2,843,908 |
| Feb 27, 2026 | 196.34 | 203.86 | 195.21 | 203.05 | 202.77 | 2.36% | 3,549,181 |
| Feb 26, 2026 | 193.46 | 199.56 | 193.24 | 198.37 | 198.09 | 3.48% | 2,220,822 |
| Feb 25, 2026 | 197.36 | 197.56 | 188.68 | 191.70 | 191.43 | -2.54% | 1,581,739 |
| Feb 24, 2026 | 194.27 | 198.42 | 192.01 | 196.70 | 196.43 | 1.45% | 1,013,923 |
| Feb 23, 2026 | 201.38 | 201.44 | 193.27 | 193.88 | 193.61 | -3.73% | 1,280,332 |
| Feb 20, 2026 | 194.18 | 202.87 | 193.81 | 201.39 | 201.11 | 3.19% | 2,002,680 |
| Feb 19, 2026 | 192.64 | 195.95 | 191.89 | 195.17 | 194.90 | 0.70% | 1,840,620 |
| Feb 18, 2026 | 192.09 | 195.18 | 192.09 | 193.81 | 193.54 | 0.25% | 1,792,637 |
| Feb 17, 2026 | 192.98 | 196.88 | 190.73 | 193.32 | 193.05 | 0.06% | 2,237,234 |
| Feb 13, 2026 | 187.99 | 195.42 | 187.24 | 193.21 | 192.94 | 4.15% | 2,096,805 |
| Feb 12, 2026 | 198.79 | 199.75 | 183.87 | 185.51 | 185.25 | -4.60% | 6,282,425 |
| Feb 11, 2026 | 194.70 | 200.00 | 194.20 | 194.46 | 194.19 | -0.02% | 2,393,254 |
| Feb 10, 2026 | 195.32 | 196.91 | 192.94 | 194.49 | 194.22 | -0.83% | 2,613,490 |
| Feb 9, 2026 | 201.43 | 202.82 | 194.88 | 196.11 | 195.84 | -3.14% | 2,303,169 |
| Feb 6, 2026 | 198.32 | 204.84 | 198.32 | 202.47 | 202.19 | 0.16% | 2,906,477 |
| Feb 5, 2026 | 200.02 | 206.43 | 198.00 | 202.14 | 201.86 | -3.07% | 4,258,825 |
| Feb 4, 2026 | 191.45 | 208.74 | 189.93 | 208.54 | 208.25 | 9.89% | 6,487,943 |
| Feb 3, 2026 | 185.00 | 190.25 | 184.38 | 189.77 | 189.51 | 1.96% | 3,144,913 |
| Feb 2, 2026 | 173.33 | 186.33 | 173.33 | 186.13 | 185.87 | 7.47% | 3,685,117 |
| Jan 30, 2026 | 170.70 | 173.30 | 169.99 | 173.20 | 172.96 | 0.35% | 2,216,681 |
| Jan 29, 2026 | 173.36 | 175.23 | 170.61 | 172.59 | 172.35 | -0.08% | 1,492,535 |
| Jan 28, 2026 | 175.06 | 175.75 | 172.56 | 172.72 | 172.48 | -0.99% | 1,953,473 |
| Jan 27, 2026 | 173.53 | 175.79 | 173.07 | 174.44 | 174.20 | 0.26% | 1,207,251 |
| Jan 26, 2026 | 173.93 | 174.49 | 171.09 | 173.99 | 173.75 | -0.18% | 1,416,210 |
| Jan 23, 2026 | 177.45 | 178.45 | 173.48 | 174.30 | 174.06 | -2.22% | 1,656,145 |
| Jan 22, 2026 | 179.19 | 181.25 | 177.08 | 178.25 | 178.00 | -0.08% | 1,650,753 |
| Jan 21, 2026 | 172.01 | 180.27 | 171.37 | 178.40 | 178.15 | 4.94% | 2,266,571 |
| Jan 20, 2026 | 171.86 | 173.55 | 168.00 | 170.00 | 169.76 | -3.22% | 3,022,094 |
| Jan 16, 2026 | 176.83 | 178.59 | 174.06 | 175.65 | 175.41 | -1.44% | 2,495,001 |