Skip to main content
Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
181.37
-6.37 (-3.39%)
Dec 20, 2024, 4:00 PM EST - Market closed

Old Dominion Freight Line Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024186.84186.84176.03181.37181.37-3.39%5,024,356
Dec 19, 2024193.20194.33187.64187.74187.74-2.10%1,680,098
Dec 18, 2024197.77199.90191.42191.77191.77-3.62%1,166,534
Dec 17, 2024197.70199.84196.84198.98198.980.05%1,632,528
Dec 16, 2024200.08200.38197.39198.89198.89-0.90%1,852,345
Dec 13, 2024202.29203.48200.58200.69200.69-1.16%849,101
Dec 12, 2024204.45204.58200.23203.04203.04-0.86%1,083,673
Dec 11, 2024205.62206.34203.36204.81204.81-0.14%1,875,333
Dec 10, 2024204.16206.86200.48205.09205.090.57%1,454,298
Dec 9, 2024203.10205.10202.85203.93203.930.46%1,305,898
Dec 6, 2024204.77206.62202.88203.00203.000.01%1,313,113
Dec 5, 2024209.78211.33202.49202.97202.97-3.82%1,609,726
Dec 4, 2024215.35218.01207.65211.03211.03-3.46%2,008,191
Dec 3, 2024222.13222.99217.42218.59218.32-2.78%1,184,978
Dec 2, 2024226.43226.43223.56224.85224.57-0.13%1,294,931
Nov 29, 2024226.05227.00224.02225.14224.860.46%639,753
Nov 27, 2024227.00228.72222.33224.11223.83-0.82%1,319,087
Nov 26, 2024223.39226.21221.83225.97225.690.38%1,069,781
Nov 25, 2024222.64227.44221.88225.11224.832.21%1,888,230
Nov 22, 2024219.93221.71218.03220.25219.980.85%774,310
Nov 21, 2024216.20219.78214.12218.39218.121.89%1,229,695
Nov 20, 2024210.95214.64210.36214.33214.071.19%675,684
Nov 19, 2024211.46213.56211.15211.80211.54-1.02%926,828
Nov 18, 2024218.95219.68213.91213.99213.73-0.73%1,292,428
Nov 15, 2024223.15223.15215.08215.57215.31-3.52%1,683,188
Nov 14, 2024225.41226.77222.50223.43223.16-0.96%1,156,530
Nov 13, 2024227.14227.44223.35225.60225.32-0.32%1,308,845
Nov 12, 2024230.34231.24226.06226.32226.04-2.38%1,637,005
Nov 11, 2024228.08233.26227.93231.84231.562.53%1,886,241
Nov 8, 2024222.14226.40220.56226.11225.831.44%1,092,606
Nov 7, 2024230.18230.92222.31222.91222.64-3.16%1,696,711
Nov 6, 2024216.96231.36215.76230.18229.9011.19%3,077,156
Nov 5, 2024204.25207.17202.67207.01206.761.48%1,265,924
Nov 4, 2024200.60205.34200.60203.99203.741.50%917,848
Nov 1, 2024200.31203.03200.31200.98200.73-0.17%936,470
Oct 31, 2024202.96204.53201.24201.32201.07-1.23%1,268,397
Oct 30, 2024201.50208.82201.50203.82203.571.25%1,418,919
Oct 29, 2024200.98203.36198.85201.31201.060.21%1,733,528
Oct 28, 2024199.39201.08197.82200.88200.631.56%1,635,854
Oct 25, 2024194.35199.32193.36197.79197.553.12%1,949,251
Oct 24, 2024190.20193.09188.82191.81191.571.66%1,758,655
Oct 23, 2024193.79198.00186.11188.67188.44-5.45%3,890,665
Oct 22, 2024196.69200.94195.00199.55199.300.76%1,547,641
Oct 21, 2024197.37198.49196.10198.05197.81-0.75%1,244,959
Oct 18, 2024201.52201.97198.13199.54199.29-0.98%1,450,600
Oct 17, 2024203.86203.86200.34201.52201.27-0.97%1,265,622
Oct 16, 2024204.63208.60202.98203.49203.241.01%1,190,829
Oct 15, 2024202.52204.11200.88201.46201.21-0.49%1,302,521
Oct 14, 2024198.52202.52197.87202.45202.201.44%935,477
Oct 11, 2024196.00200.48196.00199.58199.332.56%1,047,705
Oct 10, 2024192.94194.80191.64194.59194.350.08%753,261
Oct 9, 2024192.19195.19191.85194.44194.201.19%990,865
Oct 8, 2024189.07192.44188.24192.16191.921.90%1,065,868
Oct 7, 2024189.82189.82185.37188.58188.35-1.71%1,273,075
Oct 4, 2024194.79195.99190.40191.86191.620.49%1,173,475
Oct 3, 2024191.50192.80190.06190.93190.70-1.33%1,250,265
Oct 2, 2024194.81195.96193.07193.50193.26-0.64%813,088
Oct 1, 2024197.31197.31192.27194.75194.51-1.96%1,236,566
Sep 30, 2024196.60200.29195.52198.64198.400.98%1,386,862
Sep 27, 2024197.76200.90195.82196.71196.470.71%1,773,866
Sep 26, 2024201.70203.08193.91195.33195.09-2.07%1,338,812
Sep 25, 2024199.94204.25198.28199.46199.220.52%1,387,435
Sep 24, 2024198.19199.94197.10198.42198.181.15%1,019,807
Sep 23, 2024195.56196.27193.88196.17195.931.13%981,353
Sep 20, 2024202.26202.26192.62193.97193.73-5.16%3,753,490
Sep 19, 2024202.21206.54201.96204.52204.273.95%2,148,122
Sep 18, 2024196.09201.19194.43196.75196.511.07%1,245,377
Sep 17, 2024192.54197.19192.54194.66194.421.43%840,912
Sep 16, 2024193.78195.18190.34191.92191.68-0.36%863,763
Sep 13, 2024190.98193.80190.08192.61192.370.71%989,187
Sep 12, 2024189.75191.69187.34191.26191.031.28%887,577
Sep 11, 2024190.49190.55182.80188.85188.62-1.21%1,310,150
Sep 10, 2024190.28191.72188.28191.16190.930.73%1,001,908
Sep 9, 2024185.98190.99185.77189.78189.552.68%1,445,233
Sep 6, 2024186.29187.42182.86184.82184.59-0.67%1,429,755
Sep 5, 2024187.21187.78179.82186.06185.83-4.90%2,693,744
Sep 4, 2024198.14199.40194.30195.64195.400.44%1,100,600
Sep 3, 2024191.57196.38189.96194.78194.281.03%1,400,267
Aug 30, 2024192.05193.10188.60192.80192.310.35%1,451,649
Aug 29, 2024195.00195.63191.12192.12191.63-1.07%873,495
Aug 28, 2024192.84195.43192.08194.20193.700.69%742,673
Aug 27, 2024198.08198.97191.54192.86192.37-3.14%1,035,590
Aug 26, 2024204.16205.09198.71199.12198.61-2.28%873,452
Aug 23, 2024201.87204.77201.03203.77203.251.43%589,017
Aug 22, 2024202.98205.11199.70200.90200.39-0.99%860,642
Aug 21, 2024200.59203.22199.35202.90202.382.09%913,289
Aug 20, 2024199.75201.96198.53198.75198.24-0.70%910,984
Aug 19, 2024200.17200.92198.30200.16199.65-755,214
Aug 16, 2024194.78200.49194.78200.17199.661.54%1,193,986
Aug 15, 2024197.62201.56196.64197.14196.642.15%1,304,916
Aug 14, 2024195.02197.78192.09193.00192.51-1.04%820,004
Aug 13, 2024191.20195.29190.85195.02194.522.31%1,086,872
Aug 12, 2024193.37193.84189.21190.62190.13-1.35%1,500,897
Aug 9, 2024196.02197.47190.79193.23192.74-1.41%2,169,928
Aug 8, 2024195.71197.88192.70196.00195.501.48%2,529,204
Aug 7, 2024198.37199.23193.12193.15192.66-2.38%2,497,048
Aug 6, 2024195.00202.65194.50197.86197.351.85%1,537,391
Aug 5, 2024190.66198.37187.00194.26193.76-0.44%1,645,851
Aug 2, 2024199.37200.00191.10195.12194.62-3.98%2,107,060
Aug 1, 2024210.71216.54202.57203.20202.68-3.32%2,034,289