Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
158.59
-1.53 (-0.96%)
May 9, 2025, 11:14 AM - Market open
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 159.75 | 160.29 | 159.22 | 158.59 | - | -0.96% | 275,598 |
| May 8, 2025 | 156.10 | 161.43 | 155.54 | 160.12 | 160.12 | 2.91% | 1,733,883 |
| May 7, 2025 | 153.96 | 156.50 | 153.96 | 155.59 | 155.59 | 1.46% | 1,173,939 |
| May 6, 2025 | 154.00 | 155.64 | 152.52 | 153.35 | 153.35 | -1.84% | 1,012,344 |
| May 5, 2025 | 156.89 | 158.73 | 156.06 | 156.23 | 156.23 | -1.13% | 1,272,152 |
| May 2, 2025 | 153.00 | 160.82 | 152.25 | 158.01 | 158.01 | 4.95% | 2,628,116 |
| May 1, 2025 | 152.86 | 154.19 | 149.61 | 150.56 | 150.56 | -1.77% | 2,153,662 |
| Apr 30, 2025 | 149.15 | 153.66 | 146.37 | 153.28 | 153.28 | 2.43% | 2,958,826 |
| Apr 29, 2025 | 147.96 | 150.04 | 146.57 | 149.65 | 149.65 | 0.44% | 2,026,262 |
| Apr 28, 2025 | 147.01 | 149.53 | 145.79 | 149.00 | 149.00 | 1.54% | 2,699,025 |
| Apr 25, 2025 | 149.28 | 151.52 | 144.90 | 146.74 | 146.74 | -7.65% | 4,094,902 |
| Apr 24, 2025 | 151.66 | 159.18 | 150.90 | 158.90 | 158.90 | 3.70% | 1,834,905 |
| Apr 23, 2025 | 159.12 | 167.89 | 151.60 | 153.23 | 153.23 | 0.76% | 3,069,909 |
| Apr 22, 2025 | 150.28 | 153.17 | 148.64 | 152.07 | 152.07 | 1.47% | 1,840,270 |
| Apr 21, 2025 | 151.47 | 152.74 | 147.05 | 149.87 | 149.87 | -2.52% | 1,791,328 |
| Apr 17, 2025 | 149.39 | 154.83 | 149.05 | 153.75 | 153.75 | 3.99% | 1,456,548 |
| Apr 16, 2025 | 151.07 | 151.89 | 145.90 | 147.85 | 147.85 | -3.27% | 1,927,977 |
| Apr 15, 2025 | 155.30 | 156.48 | 151.47 | 152.85 | 152.85 | -1.46% | 1,001,757 |
| Apr 14, 2025 | 154.28 | 155.85 | 151.95 | 155.11 | 155.11 | 1.89% | 1,189,184 |
| Apr 11, 2025 | 154.82 | 154.82 | 146.14 | 152.23 | 152.23 | -2.88% | 2,640,983 |
| Apr 10, 2025 | 161.96 | 161.96 | 152.23 | 156.75 | 156.75 | -5.28% | 2,180,919 |
| Apr 9, 2025 | 146.84 | 166.21 | 145.79 | 165.49 | 165.49 | 11.56% | 3,158,556 |
| Apr 8, 2025 | 157.41 | 157.45 | 146.32 | 148.34 | 148.34 | -2.03% | 1,878,193 |
| Apr 7, 2025 | 152.27 | 159.86 | 145.96 | 151.41 | 151.41 | -0.43% | 2,779,554 |
| Apr 4, 2025 | 153.17 | 155.78 | 147.06 | 152.06 | 152.06 | -2.37% | 3,326,641 |
| Apr 3, 2025 | 162.53 | 165.62 | 153.02 | 155.75 | 155.75 | -8.44% | 2,683,791 |
| Apr 2, 2025 | 164.66 | 170.58 | 164.47 | 170.10 | 170.10 | 1.80% | 905,220 |
| Apr 1, 2025 | 163.67 | 168.00 | 163.02 | 167.09 | 167.09 | 0.99% | 1,219,403 |
| Mar 31, 2025 | 162.05 | 166.62 | 162.05 | 165.45 | 165.45 | 0.36% | 1,608,374 |
| Mar 28, 2025 | 169.61 | 169.93 | 164.72 | 164.85 | 164.85 | -3.16% | 1,285,993 |
| Mar 27, 2025 | 168.77 | 171.54 | 168.36 | 170.23 | 170.23 | 0.92% | 1,260,170 |
| Mar 26, 2025 | 167.55 | 169.48 | 166.92 | 168.67 | 168.67 | 0.64% | 1,423,180 |
| Mar 25, 2025 | 170.12 | 170.72 | 167.09 | 167.60 | 167.60 | -1.44% | 1,478,569 |
| 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 |