Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
139.70
-1.08 (-0.77%)
Oct 1, 2025, 3:33 PM EDT - Market open
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 139.35 | 140.64 | 136.82 | 138.23 | - | -1.81% | 1,108,799 |
| Sep 30, 2025 | 140.00 | 141.20 | 138.07 | 140.78 | 140.78 | -0.18% | 2,368,156 |
| Sep 29, 2025 | 139.64 | 141.50 | 136.60 | 141.04 | 141.04 | 1.77% | 2,682,080 |
| Sep 26, 2025 | 140.62 | 143.40 | 133.69 | 138.59 | 138.59 | -1.31% | 3,893,888 |
| Sep 25, 2025 | 141.16 | 142.21 | 139.66 | 140.43 | 140.43 | -0.45% | 1,923,309 |
| Sep 24, 2025 | 139.07 | 142.21 | 139.07 | 141.06 | 141.06 | 1.23% | 1,667,225 |
| Sep 23, 2025 | 139.08 | 141.62 | 138.66 | 139.34 | 139.34 | 0.30% | 1,541,324 |
| Sep 22, 2025 | 140.83 | 140.83 | 138.66 | 138.93 | 138.93 | -1.36% | 2,093,141 |
| Sep 19, 2025 | 142.85 | 142.96 | 140.09 | 140.84 | 140.84 | -1.09% | 4,264,091 |
| Sep 18, 2025 | 142.27 | 144.48 | 141.12 | 142.39 | 142.39 | 0.42% | 2,222,863 |
| Sep 17, 2025 | 146.67 | 149.88 | 141.54 | 141.79 | 141.79 | -3.56% | 1,977,483 |
| Sep 16, 2025 | 145.80 | 147.39 | 144.63 | 147.02 | 147.02 | 1.22% | 1,707,689 |
| Sep 15, 2025 | 145.33 | 147.01 | 143.81 | 145.25 | 145.25 | 0.25% | 1,582,357 |
| Sep 12, 2025 | 149.14 | 149.39 | 144.47 | 144.89 | 144.89 | -3.02% | 1,863,976 |
| Sep 11, 2025 | 145.73 | 150.84 | 145.59 | 149.40 | 149.40 | 2.11% | 1,682,362 |
| Sep 10, 2025 | 147.02 | 148.68 | 144.88 | 146.31 | 146.31 | -1.29% | 1,199,171 |
| Sep 9, 2025 | 150.65 | 150.65 | 147.74 | 148.22 | 148.22 | -1.91% | 1,311,034 |
| Sep 8, 2025 | 150.90 | 151.30 | 147.62 | 151.11 | 151.11 | 0.27% | 1,603,219 |
| Sep 5, 2025 | 149.27 | 154.15 | 148.79 | 150.71 | 150.71 | 1.28% | 1,891,945 |
| Sep 4, 2025 | 145.93 | 148.97 | 140.71 | 148.81 | 148.81 | 0.47% | 3,284,603 |
| Sep 3, 2025 | 149.05 | 150.54 | 147.77 | 148.11 | 148.11 | -1.19% | 1,408,243 |
| Sep 2, 2025 | 148.65 | 151.26 | 148.03 | 149.90 | 149.62 | -0.71% | 1,794,136 |
| Aug 29, 2025 | 149.62 | 151.13 | 148.20 | 150.97 | 150.69 | 0.85% | 1,679,373 |
| Aug 28, 2025 | 154.36 | 154.40 | 147.44 | 149.70 | 149.42 | -2.68% | 1,977,569 |
| Aug 27, 2025 | 153.81 | 155.99 | 152.55 | 153.82 | 153.53 | -0.43% | 1,974,994 |
| Aug 26, 2025 | 154.44 | 156.59 | 153.82 | 154.48 | 154.19 | -0.64% | 2,155,643 |
| Aug 25, 2025 | 158.52 | 158.87 | 154.69 | 155.47 | 155.18 | -2.30% | 1,721,302 |
| Aug 22, 2025 | 150.21 | 160.06 | 149.99 | 159.13 | 158.83 | 6.26% | 1,962,335 |
| Aug 21, 2025 | 149.32 | 149.98 | 147.17 | 149.75 | 149.47 | -0.33% | 2,049,958 |
| Aug 20, 2025 | 153.88 | 154.42 | 150.13 | 150.24 | 149.96 | -2.95% | 1,512,194 |
| Aug 19, 2025 | 151.90 | 157.63 | 151.33 | 154.80 | 154.51 | 2.88% | 2,958,964 |
| Aug 18, 2025 | 151.32 | 152.39 | 149.96 | 150.46 | 150.18 | -0.45% | 1,136,028 |
| Aug 15, 2025 | 152.12 | 153.32 | 151.02 | 151.14 | 150.86 | 0.02% | 1,499,675 |
| Aug 14, 2025 | 151.99 | 152.72 | 149.31 | 151.11 | 150.83 | -1.53% | 1,662,213 |
| Aug 13, 2025 | 149.10 | 153.55 | 148.61 | 153.46 | 153.17 | 2.83% | 1,983,135 |
| Aug 12, 2025 | 143.49 | 149.68 | 143.04 | 149.23 | 148.95 | 4.34% | 1,568,162 |
| Aug 11, 2025 | 144.53 | 146.08 | 140.91 | 143.02 | 142.75 | -1.00% | 2,070,971 |
| Aug 8, 2025 | 145.45 | 146.69 | 143.78 | 144.46 | 144.19 | -0.60% | 1,440,300 |
| Aug 7, 2025 | 150.54 | 152.49 | 144.71 | 145.33 | 145.06 | -3.07% | 1,806,171 |
| Aug 6, 2025 | 147.27 | 150.91 | 146.80 | 149.93 | 149.65 | 1.89% | 2,849,389 |
| Aug 5, 2025 | 144.38 | 147.97 | 144.08 | 147.15 | 146.87 | 1.93% | 1,790,680 |
| Aug 4, 2025 | 142.04 | 145.15 | 141.88 | 144.36 | 144.09 | 1.77% | 1,694,074 |
| Aug 1, 2025 | 148.14 | 148.16 | 141.73 | 141.85 | 141.58 | -4.96% | 2,654,029 |
| Jul 31, 2025 | 148.79 | 151.53 | 147.50 | 149.25 | 148.97 | 1.90% | 4,285,312 |
| Jul 30, 2025 | 152.50 | 152.50 | 144.50 | 146.46 | 146.18 | -9.66% | 5,557,072 |
| Jul 29, 2025 | 164.32 | 165.45 | 161.55 | 162.12 | 161.81 | -1.34% | 2,771,715 |
| Jul 28, 2025 | 166.48 | 167.56 | 164.16 | 164.32 | 164.01 | -1.66% | 1,634,019 |
| Jul 25, 2025 | 173.37 | 174.79 | 163.78 | 167.09 | 166.78 | -0.42% | 1,747,307 |
| Jul 24, 2025 | 166.52 | 168.07 | 164.49 | 167.79 | 167.47 | 1.08% | 1,315,691 |
| Jul 23, 2025 | 167.76 | 169.00 | 165.84 | 165.99 | 165.68 | -0.54% | 1,577,615 |