Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
150.97
+1.27 (0.85%)
At close: Aug 29, 2025, 4:00 PM
151.78
+0.81 (0.54%)
After-hours: Aug 29, 2025, 6:52 PM EDT
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 149.62 | 151.13 | 148.20 | 150.97 | 150.97 | 0.85% | 1,643,874 |
| Aug 28, 2025 | 154.36 | 154.40 | 147.44 | 149.70 | 149.70 | -2.68% | 1,977,569 |
| Aug 27, 2025 | 153.81 | 155.99 | 152.55 | 153.82 | 153.82 | -0.43% | 1,974,994 |
| Aug 26, 2025 | 154.44 | 156.59 | 153.82 | 154.48 | 154.48 | -0.64% | 2,155,643 |
| Aug 25, 2025 | 158.52 | 158.87 | 154.69 | 155.47 | 155.47 | -2.30% | 1,721,302 |
| Aug 22, 2025 | 150.21 | 160.06 | 149.99 | 159.13 | 159.13 | 6.26% | 1,962,335 |
| Aug 21, 2025 | 149.32 | 149.98 | 147.17 | 149.75 | 149.75 | -0.33% | 2,049,958 |
| Aug 20, 2025 | 153.88 | 154.42 | 150.13 | 150.24 | 150.24 | -2.95% | 1,512,194 |
| Aug 19, 2025 | 151.90 | 157.63 | 151.33 | 154.80 | 154.80 | 2.88% | 2,958,964 |
| Aug 18, 2025 | 151.32 | 152.39 | 149.96 | 150.46 | 150.46 | -0.45% | 1,136,028 |
| Aug 15, 2025 | 152.12 | 153.32 | 151.02 | 151.14 | 151.14 | 0.02% | 1,499,675 |
| Aug 14, 2025 | 151.99 | 152.72 | 149.31 | 151.11 | 151.11 | -1.53% | 1,662,213 |
| Aug 13, 2025 | 149.10 | 153.55 | 148.61 | 153.46 | 153.46 | 2.83% | 1,983,135 |
| Aug 12, 2025 | 143.49 | 149.68 | 143.04 | 149.23 | 149.23 | 4.34% | 1,568,162 |
| Aug 11, 2025 | 144.53 | 146.08 | 140.91 | 143.02 | 143.02 | -1.00% | 2,070,971 |
| Aug 8, 2025 | 145.45 | 146.69 | 143.78 | 144.46 | 144.46 | -0.60% | 1,440,300 |
| Aug 7, 2025 | 150.54 | 152.49 | 144.71 | 145.33 | 145.33 | -3.07% | 1,806,171 |
| Aug 6, 2025 | 147.27 | 150.91 | 146.80 | 149.93 | 149.93 | 1.89% | 2,849,389 |
| Aug 5, 2025 | 144.38 | 147.97 | 144.08 | 147.15 | 147.15 | 1.93% | 1,790,680 |
| Aug 4, 2025 | 142.04 | 145.15 | 141.88 | 144.36 | 144.36 | 1.77% | 1,694,074 |
| Aug 1, 2025 | 148.14 | 148.16 | 141.73 | 141.85 | 141.85 | -4.96% | 2,654,029 |
| 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 |