Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
189.89
+0.99 (0.52%)
At close: Oct 22, 2026, 4:00 PM EDT
191.53
+1.64 (0.86%)
After-hours: Oct 22, 2026, 7:53 PM EDT
Old Dominion Freight Line Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 188.66 | 194.01 | 188.03 | 189.89 | 189.89 | 0.52% | 1,664,149 |
| Oct 21, 2026 | 189.29 | 190.10 | 187.97 | 188.90 | 188.90 | 0.30% | 1,327,032 |
| Oct 20, 2026 | 187.23 | 190.41 | 186.20 | 188.33 | 188.33 | 0.79% | 1,004,911 |
| Oct 19, 2026 | 188.30 | 189.59 | 186.04 | 186.85 | 186.85 | -0.46% | 1,478,855 |
| Oct 16, 2026 | 189.39 | 191.17 | 185.25 | 187.72 | 187.72 | -0.61% | 1,681,380 |
| Oct 15, 2026 | 186.29 | 189.20 | 184.97 | 188.88 | 188.88 | 2.45% | 2,164,512 |
| Oct 14, 2026 | 182.60 | 184.76 | 180.02 | 184.37 | 184.37 | 0.66% | 1,911,266 |
| Oct 13, 2026 | 183.50 | 183.86 | 179.65 | 183.17 | 183.17 | 0.69% | 1,713,063 |
| Oct 12, 2026 | 182.14 | 183.05 | 180.82 | 181.91 | 181.91 | -0.03% | 1,218,102 |
| Oct 9, 2026 | 181.76 | 183.13 | 179.56 | 181.97 | 181.97 | 0.18% | 1,463,179 |
| Oct 8, 2026 | 175.82 | 182.27 | 175.79 | 181.65 | 181.65 | 3.44% | 1,566,077 |
| Oct 7, 2026 | 178.65 | 179.37 | 175.42 | 175.61 | 175.61 | -1.35% | 1,683,609 |
| Oct 6, 2026 | 179.54 | 180.97 | 177.00 | 178.02 | 178.02 | -0.75% | 1,726,788 |
| Oct 5, 2026 | 180.13 | 181.02 | 176.17 | 179.37 | 179.37 | -0.62% | 2,082,158 |
| Oct 2, 2026 | 180.49 | 182.91 | 179.83 | 180.48 | 180.48 | 1.34% | 1,958,651 |
| Oct 1, 2026 | 172.98 | 178.42 | 172.75 | 178.10 | 178.10 | 2.45% | 1,908,841 |
| Sep 30, 2026 | 178.99 | 178.99 | 173.83 | 173.84 | 173.84 | -2.04% | 2,296,008 |
| Sep 29, 2026 | 176.28 | 178.93 | 175.64 | 177.46 | 177.46 | 0.34% | 2,329,080 |
| Sep 28, 2026 | 173.30 | 177.96 | 172.75 | 176.85 | 176.85 | 2.05% | 1,949,616 |
| Sep 25, 2026 | 174.50 | 176.61 | 172.65 | 173.30 | 173.30 | -0.93% | 1,240,487 |
| Sep 24, 2026 | 178.10 | 178.57 | 174.50 | 174.93 | 174.93 | -1.57% | 1,186,641 |
| Sep 23, 2026 | 177.43 | 180.18 | 175.58 | 177.72 | 177.72 | 0.23% | 1,572,532 |
| Sep 22, 2026 | 176.76 | 178.34 | 174.80 | 177.31 | 177.31 | 1.11% | 1,808,610 |
| Sep 21, 2026 | 173.00 | 175.53 | 169.65 | 175.36 | 175.36 | 1.36% | 1,775,570 |
| Sep 18, 2026 | 174.73 | 175.71 | 171.63 | 173.00 | 173.00 | -1.19% | 3,578,582 |
| Sep 17, 2026 | 177.19 | 178.79 | 174.33 | 175.09 | 175.09 | 0.42% | 1,594,294 |
| Sep 16, 2026 | 173.02 | 180.00 | 173.02 | 174.36 | 174.36 | -3.65% | 2,756,370 |
| Sep 15, 2026 | 182.13 | 183.09 | 179.25 | 180.96 | 180.96 | -0.52% | 1,333,460 |
| Sep 14, 2026 | 179.58 | 183.14 | 178.73 | 181.91 | 181.91 | 1.18% | 1,389,978 |
| Sep 11, 2026 | 182.26 | 183.35 | 177.54 | 179.79 | 179.79 | -0.42% | 1,288,408 |
| Sep 10, 2026 | 181.09 | 182.95 | 180.28 | 180.55 | 180.55 | -0.77% | 1,509,372 |
| Sep 9, 2026 | 185.62 | 188.27 | 180.85 | 181.96 | 181.96 | -2.70% | 1,706,931 |
| Sep 8, 2026 | 185.98 | 188.91 | 185.46 | 187.01 | 187.01 | 0.61% | 1,614,771 |
| Sep 4, 2026 | 186.25 | 187.71 | 183.32 | 185.87 | 185.87 | 0.06% | 2,389,882 |
| Sep 3, 2026 | 189.75 | 190.70 | 179.34 | 185.75 | 185.75 | -0.99% | 3,659,273 |
| Sep 2, 2026 | 186.61 | 189.30 | 183.50 | 187.61 | 187.61 | 0.48% | 2,188,942 |
| Sep 1, 2026 | 199.74 | 201.76 | 186.43 | 187.01 | 186.72 | -6.48% | 2,494,042 |
| Aug 31, 2026 | 198.06 | 200.98 | 196.28 | 199.96 | 199.65 | 0.67% | 1,655,694 |
| Aug 28, 2026 | 201.92 | 203.44 | 198.25 | 198.63 | 198.32 | -0.71% | 1,173,835 |
| Aug 27, 2026 | 197.17 | 200.72 | 197.17 | 200.06 | 199.75 | 0.32% | 1,170,317 |
| Aug 26, 2026 | 197.71 | 200.26 | 196.41 | 199.43 | 199.12 | 0.55% | 1,218,697 |
| Aug 25, 2026 | 203.18 | 203.18 | 197.86 | 198.34 | 198.03 | -1.56% | 1,230,156 |
| Aug 24, 2026 | 208.36 | 209.74 | 199.35 | 201.48 | 201.17 | -2.42% | 1,527,659 |
| Aug 21, 2026 | 207.54 | 208.48 | 204.93 | 206.47 | 206.15 | 0.95% | 1,198,273 |
| Aug 20, 2026 | 203.48 | 206.78 | 202.23 | 204.52 | 204.20 | -0.27% | 1,045,616 |
| Aug 19, 2026 | 210.73 | 213.10 | 204.55 | 205.08 | 204.76 | -1.40% | 1,366,154 |
| Aug 18, 2026 | 212.03 | 212.03 | 207.62 | 208.00 | 207.68 | -1.87% | 1,129,931 |
| Aug 17, 2026 | 207.89 | 213.62 | 207.89 | 211.96 | 211.63 | 0.47% | 1,359,848 |
| Aug 14, 2026 | 214.87 | 215.75 | 210.15 | 210.97 | 210.64 | -2.21% | 1,469,871 |
| Aug 13, 2026 | 214.44 | 217.92 | 214.41 | 215.73 | 215.40 | 1.50% | 1,154,781 |