Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
193.34
+0.13 (0.07%)
Feb 17, 2026, 3:03 PM EST - Market open
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 192.98 | 196.88 | 190.73 | 193.61 | - | 0.21% | 1,211,623 |
| Feb 13, 2026 | 187.99 | 195.42 | 187.24 | 193.21 | 193.21 | 4.15% | 2,093,649 |
| Feb 12, 2026 | 198.79 | 199.75 | 183.87 | 185.51 | 185.51 | -4.60% | 6,280,000 |
| Feb 11, 2026 | 194.70 | 200.00 | 194.20 | 194.46 | 194.46 | -0.02% | 2,392,768 |
| Feb 10, 2026 | 195.32 | 196.91 | 192.94 | 194.49 | 194.49 | -0.83% | 2,595,120 |
| Feb 9, 2026 | 201.43 | 202.82 | 194.88 | 196.11 | 196.11 | -3.14% | 2,294,536 |
| Feb 6, 2026 | 198.32 | 204.84 | 198.32 | 202.47 | 202.47 | 0.16% | 2,895,235 |
| Feb 5, 2026 | 200.02 | 206.43 | 198.00 | 202.14 | 202.14 | -3.07% | 4,224,574 |
| Feb 4, 2026 | 191.45 | 208.74 | 189.93 | 208.54 | 208.54 | 9.89% | 6,484,315 |
| Feb 3, 2026 | 185.00 | 190.25 | 184.38 | 189.77 | 189.77 | 1.96% | 3,140,076 |
| Feb 2, 2026 | 173.33 | 186.33 | 173.33 | 186.13 | 186.13 | 7.47% | 3,684,571 |
| Jan 30, 2026 | 170.70 | 173.30 | 169.99 | 173.20 | 173.20 | 0.35% | 2,216,442 |
| Jan 29, 2026 | 173.36 | 175.23 | 170.61 | 172.59 | 172.59 | -0.08% | 1,491,863 |
| Jan 28, 2026 | 175.06 | 175.75 | 172.56 | 172.72 | 172.72 | -0.99% | 1,952,402 |
| Jan 27, 2026 | 173.53 | 175.79 | 173.07 | 174.44 | 174.44 | 0.26% | 1,207,251 |
| Jan 26, 2026 | 173.93 | 174.49 | 171.09 | 173.99 | 173.99 | -0.18% | 1,413,936 |
| Jan 23, 2026 | 177.45 | 178.45 | 173.48 | 174.30 | 174.30 | -2.22% | 1,655,262 |
| Jan 22, 2026 | 179.19 | 181.25 | 177.08 | 178.25 | 178.25 | -0.08% | 1,650,435 |
| Jan 21, 2026 | 172.01 | 180.27 | 171.37 | 178.40 | 178.40 | 4.94% | 2,266,571 |
| Jan 20, 2026 | 171.86 | 173.55 | 168.00 | 170.00 | 170.00 | -3.22% | 3,022,094 |
| Jan 16, 2026 | 176.83 | 178.59 | 174.06 | 175.65 | 175.65 | -1.44% | 2,495,001 |
| Jan 15, 2026 | 174.15 | 178.56 | 173.92 | 178.21 | 178.21 | 2.70% | 2,101,557 |
| Jan 14, 2026 | 170.74 | 174.92 | 169.38 | 173.52 | 173.52 | 1.09% | 1,708,236 |
| Jan 13, 2026 | 173.12 | 173.63 | 170.73 | 171.65 | 171.65 | -1.11% | 1,394,084 |
| Jan 12, 2026 | 171.24 | 173.93 | 170.13 | 173.57 | 173.57 | 0.25% | 1,897,020 |
| Jan 9, 2026 | 171.60 | 173.68 | 169.59 | 173.13 | 173.13 | 1.20% | 1,787,703 |
| Jan 8, 2026 | 164.03 | 172.80 | 163.75 | 171.07 | 171.07 | 3.23% | 2,283,419 |
| Jan 7, 2026 | 169.08 | 170.40 | 165.23 | 165.72 | 165.72 | -1.87% | 1,857,055 |
| Jan 6, 2026 | 164.00 | 170.00 | 163.62 | 168.88 | 168.88 | 3.15% | 2,038,483 |
| Jan 5, 2026 | 159.02 | 165.95 | 158.16 | 163.73 | 163.73 | 2.85% | 1,824,749 |
| Jan 2, 2026 | 157.75 | 160.15 | 156.00 | 159.19 | 159.19 | 1.52% | 1,891,209 |
| Dec 31, 2025 | 158.66 | 159.10 | 156.66 | 156.80 | 156.80 | -1.58% | 1,232,805 |
| Dec 30, 2025 | 159.04 | 160.78 | 158.35 | 159.31 | 159.31 | -0.16% | 1,427,669 |
| Dec 29, 2025 | 159.68 | 161.50 | 158.55 | 159.56 | 159.56 | 0.04% | 1,523,536 |
| Dec 26, 2025 | 158.66 | 159.62 | 158.04 | 159.49 | 159.49 | 0.08% | 702,486 |
| Dec 24, 2025 | 158.69 | 159.88 | 158.32 | 159.36 | 159.36 | 0.47% | 795,143 |
| Dec 23, 2025 | 158.62 | 159.45 | 158.17 | 158.62 | 158.62 | -0.43% | 1,175,422 |
| Dec 22, 2025 | 158.40 | 160.46 | 157.00 | 159.30 | 159.30 | 1.21% | 1,564,305 |
| Dec 19, 2025 | 158.15 | 158.15 | 153.89 | 157.39 | 157.39 | -0.73% | 5,048,983 |
| Dec 18, 2025 | 156.91 | 160.10 | 156.31 | 158.55 | 158.55 | 1.81% | 2,631,423 |
| Dec 17, 2025 | 156.13 | 159.04 | 154.82 | 155.73 | 155.73 | -0.77% | 2,272,485 |
| Dec 16, 2025 | 158.78 | 159.30 | 154.86 | 156.94 | 156.94 | -0.33% | 2,208,496 |
| Dec 15, 2025 | 160.14 | 160.90 | 154.88 | 157.46 | 157.46 | -1.27% | 2,593,374 |
| Dec 12, 2025 | 159.12 | 161.24 | 158.02 | 159.49 | 159.49 | 0.36% | 2,263,989 |
| Dec 11, 2025 | 157.13 | 163.19 | 157.13 | 158.92 | 158.92 | 1.02% | 3,657,504 |
| Dec 10, 2025 | 149.32 | 158.79 | 148.49 | 157.32 | 157.32 | 5.66% | 2,991,509 |
| Dec 9, 2025 | 151.79 | 151.87 | 147.86 | 148.89 | 148.89 | -1.84% | 1,674,535 |
| Dec 8, 2025 | 157.03 | 157.03 | 151.20 | 151.68 | 151.68 | -2.24% | 3,444,679 |
| Dec 5, 2025 | 153.03 | 156.73 | 153.03 | 155.15 | 155.15 | 1.07% | 2,833,579 |
| Dec 4, 2025 | 151.69 | 154.03 | 150.90 | 153.51 | 153.51 | 1.70% | 4,582,750 |