Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
214.33
+2.53 (1.19%)
Nov 20, 2024, 4:00 PM EST - Market closed
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 210.95 | 214.64 | 210.36 | 214.33 | 214.33 | 1.19% | 675,684 |
| Nov 19, 2024 | 211.46 | 213.56 | 211.15 | 211.80 | 211.80 | -1.02% | 926,828 |
| Nov 18, 2024 | 218.95 | 219.68 | 213.91 | 213.99 | 213.99 | -0.73% | 1,292,428 |
| Nov 15, 2024 | 223.15 | 223.15 | 215.08 | 215.57 | 215.57 | -3.52% | 1,683,188 |
| Nov 14, 2024 | 225.41 | 226.77 | 222.50 | 223.43 | 223.43 | -0.96% | 1,156,530 |
| Nov 13, 2024 | 227.14 | 227.44 | 223.35 | 225.60 | 225.60 | -0.32% | 1,308,845 |
| Nov 12, 2024 | 230.34 | 231.24 | 226.06 | 226.32 | 226.32 | -2.38% | 1,637,005 |
| Nov 11, 2024 | 228.08 | 233.26 | 227.93 | 231.84 | 231.84 | 2.53% | 1,886,241 |
| Nov 8, 2024 | 222.14 | 226.40 | 220.56 | 226.11 | 226.11 | 1.44% | 1,092,606 |
| Nov 7, 2024 | 230.18 | 230.92 | 222.31 | 222.91 | 222.91 | -3.16% | 1,696,711 |
| Nov 6, 2024 | 216.96 | 231.36 | 215.76 | 230.18 | 230.18 | 11.19% | 3,077,156 |
| Nov 5, 2024 | 204.25 | 207.17 | 202.67 | 207.01 | 207.01 | 1.48% | 1,265,924 |
| Nov 4, 2024 | 200.60 | 205.34 | 200.60 | 203.99 | 203.99 | 1.50% | 917,848 |
| Nov 1, 2024 | 200.31 | 203.03 | 200.31 | 200.98 | 200.98 | -0.17% | 936,470 |
| Oct 31, 2024 | 202.96 | 204.53 | 201.24 | 201.32 | 201.32 | -1.23% | 1,268,397 |
| Oct 30, 2024 | 201.50 | 208.82 | 201.50 | 203.82 | 203.82 | 1.25% | 1,418,919 |
| Oct 29, 2024 | 200.98 | 203.36 | 198.85 | 201.31 | 201.31 | 0.21% | 1,733,528 |
| Oct 28, 2024 | 199.39 | 201.08 | 197.82 | 200.88 | 200.88 | 1.56% | 1,635,854 |
| Oct 25, 2024 | 194.35 | 199.32 | 193.36 | 197.79 | 197.79 | 3.12% | 1,949,251 |
| Oct 24, 2024 | 190.20 | 193.09 | 188.82 | 191.81 | 191.81 | 1.66% | 1,758,655 |
| Oct 23, 2024 | 193.79 | 198.00 | 186.11 | 188.67 | 188.67 | -5.45% | 3,890,665 |
| Oct 22, 2024 | 196.69 | 200.94 | 195.00 | 199.55 | 199.55 | 0.76% | 1,547,641 |
| Oct 21, 2024 | 197.37 | 198.49 | 196.10 | 198.05 | 198.05 | -0.75% | 1,244,959 |
| Oct 18, 2024 | 201.52 | 201.97 | 198.13 | 199.54 | 199.54 | -0.98% | 1,450,600 |
| Oct 17, 2024 | 203.86 | 203.86 | 200.34 | 201.52 | 201.52 | -0.97% | 1,265,622 |
| Oct 16, 2024 | 204.63 | 208.60 | 202.98 | 203.49 | 203.49 | 1.01% | 1,190,829 |
| Oct 15, 2024 | 202.52 | 204.11 | 200.88 | 201.46 | 201.46 | -0.49% | 1,302,521 |
| Oct 14, 2024 | 198.52 | 202.52 | 197.87 | 202.45 | 202.45 | 1.44% | 935,477 |
| Oct 11, 2024 | 196.00 | 200.48 | 196.00 | 199.58 | 199.58 | 2.56% | 1,047,705 |
| Oct 10, 2024 | 192.94 | 194.80 | 191.64 | 194.59 | 194.59 | 0.08% | 753,261 |
| Oct 9, 2024 | 192.19 | 195.19 | 191.85 | 194.44 | 194.44 | 1.19% | 990,865 |
| Oct 8, 2024 | 189.07 | 192.44 | 188.24 | 192.16 | 192.16 | 1.90% | 1,065,868 |
| Oct 7, 2024 | 189.82 | 189.82 | 185.37 | 188.58 | 188.58 | -1.71% | 1,273,075 |
| Oct 4, 2024 | 194.79 | 195.99 | 190.40 | 191.86 | 191.86 | 0.49% | 1,173,475 |
| Oct 3, 2024 | 191.50 | 192.80 | 190.06 | 190.93 | 190.93 | -1.33% | 1,250,265 |
| Oct 2, 2024 | 194.81 | 195.96 | 193.07 | 193.50 | 193.50 | -0.64% | 813,088 |
| Oct 1, 2024 | 197.31 | 197.31 | 192.27 | 194.75 | 194.75 | -1.96% | 1,236,566 |
| Sep 30, 2024 | 196.60 | 200.29 | 195.52 | 198.64 | 198.64 | 0.98% | 1,386,862 |
| Sep 27, 2024 | 197.76 | 200.90 | 195.82 | 196.71 | 196.71 | 0.71% | 1,773,866 |
| Sep 26, 2024 | 201.70 | 203.08 | 193.91 | 195.33 | 195.33 | -2.07% | 1,338,812 |
| 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 |