Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
160.25
-1.76 (-1.09%)
May 30, 2025, 3:15 PM - Market open
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 161.85 | 162.45 | 158.96 | 160.29 | - | -1.06% | 754,833 |
| May 29, 2025 | 163.92 | 164.08 | 160.91 | 162.01 | 162.01 | -0.26% | 1,301,848 |
| May 28, 2025 | 165.00 | 165.13 | 162.16 | 162.43 | 162.43 | -1.08% | 1,015,774 |
| May 27, 2025 | 164.71 | 164.71 | 161.07 | 164.21 | 164.21 | 1.64% | 2,223,405 |
| May 23, 2025 | 159.67 | 162.65 | 158.57 | 161.56 | 161.56 | -1.25% | 896,068 |
| May 22, 2025 | 164.14 | 164.56 | 162.34 | 163.60 | 163.60 | -0.36% | 1,264,386 |
| May 21, 2025 | 166.94 | 168.65 | 164.16 | 164.19 | 164.19 | -3.19% | 2,048,843 |
| May 20, 2025 | 170.40 | 171.72 | 168.81 | 169.60 | 169.60 | -1.17% | 1,886,569 |
| May 19, 2025 | 168.99 | 172.39 | 167.84 | 171.61 | 171.61 | 0.19% | 2,107,141 |
| May 16, 2025 | 171.19 | 171.54 | 168.95 | 171.28 | 171.28 | 0.79% | 1,098,425 |
| May 15, 2025 | 170.55 | 171.33 | 168.80 | 169.93 | 169.93 | -1.00% | 1,652,468 |
| May 14, 2025 | 170.47 | 172.00 | 168.37 | 171.65 | 171.65 | 0.18% | 1,470,379 |
| May 13, 2025 | 175.96 | 176.37 | 171.24 | 171.34 | 171.34 | -2.69% | 1,841,039 |
| May 12, 2025 | 169.86 | 176.85 | 168.00 | 176.07 | 176.07 | 11.24% | 3,596,790 |
| May 9, 2025 | 159.75 | 160.29 | 157.34 | 158.28 | 158.28 | -1.15% | 1,058,013 |
| 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 |