Skip to main content
logo
Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
225.15
+4.29 (1.94%)
At close: May 29, 2026, 4:00 PM EDT
224.93
-0.22 (-0.10%)
After-hours: May 29, 2026, 7:18 PM EDT

Old Dominion Freight Line Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026219.25226.12216.70225.15225.151.94%3,638,081
May 28, 2026217.21223.80215.90220.86220.860.64%1,503,254
May 27, 2026219.28221.88218.07219.45219.451.31%1,668,454
May 26, 2026213.26218.58212.19216.61216.612.92%2,189,287
May 22, 2026209.00210.96206.13210.47210.471.34%1,259,376
May 21, 2026207.35210.42203.69207.69207.69-1.02%1,145,933
May 20, 2026206.09210.47204.78209.83209.832.63%1,602,745
May 19, 2026203.64208.02198.96204.46204.460.16%1,927,170
May 18, 2026203.23206.14201.30204.13204.130.50%1,170,917
May 15, 2026197.74204.41195.44203.12203.122.17%2,013,861
May 14, 2026189.63202.98189.62198.81198.815.09%2,481,822
May 13, 2026191.14193.43187.91189.18189.18-1.02%1,156,490
May 12, 2026195.94196.00186.89191.12191.12-2.05%1,900,000
May 11, 2026197.71198.06193.80195.12195.12-1.62%1,207,793
May 8, 2026197.76202.41196.32198.33198.330.14%1,411,176
May 7, 2026200.23203.10197.72198.06198.06-1.28%1,644,313
May 6, 2026196.57203.33196.57200.62200.622.32%1,870,667
May 5, 2026193.70197.95193.40196.08196.082.03%1,978,813
May 4, 2026200.03200.46189.99192.18192.18-6.62%3,460,483
May 1, 2026213.48215.22205.37205.81205.81-3.12%2,186,851
Apr 30, 2026209.76214.64207.69212.43212.431.47%3,043,040
Apr 29, 2026224.77233.79206.97209.35209.35-5.60%5,034,581
Apr 28, 2026224.03224.04216.89221.77221.770.56%2,493,588
Apr 27, 2026220.20224.17219.31220.53220.530.25%2,639,637
Apr 24, 2026222.89223.30218.64219.98219.98-1.26%1,530,440
Apr 23, 2026223.82226.86222.24222.78222.781.27%1,590,777
Apr 22, 2026226.55227.08219.34219.98219.98-1.98%1,223,703
Apr 21, 2026223.93227.00222.10224.42224.420.47%1,615,828
Apr 20, 2026216.21223.92215.69223.38223.382.58%1,589,885
Apr 17, 2026216.28220.18213.42217.76217.761.96%1,561,359
Apr 16, 2026206.89217.10206.56213.57213.574.08%2,130,343
Apr 15, 2026210.09210.28203.89205.19205.19-2.48%1,245,638
Apr 14, 2026207.50210.79205.61210.41210.411.34%1,195,694
Apr 13, 2026208.01208.12203.51207.63207.63-0.35%1,348,125
Apr 10, 2026209.50212.22207.55208.35208.35-0.55%1,073,350
Apr 9, 2026206.37211.59206.27209.50209.500.95%1,300,221
Apr 8, 2026205.23210.18203.30207.53207.534.32%2,381,795
Apr 7, 2026203.11204.05196.64198.93198.93-1.61%2,941,131
Apr 6, 2026198.00202.44196.47202.18202.182.11%2,763,134
Apr 2, 2026197.98203.48195.33198.00198.00-0.82%2,060,773
Apr 1, 2026194.67201.63194.67199.63199.632.16%2,053,611
Mar 31, 2026189.75195.85189.28195.40195.402.98%2,653,738
Mar 30, 2026189.46194.85189.34189.75189.750.75%2,648,631
Mar 27, 2026185.94188.93184.46188.34188.340.22%1,798,275
Mar 26, 2026188.70191.56186.84187.93187.93-0.59%1,743,606
Mar 25, 2026186.11190.52184.22189.05189.052.17%1,786,137
Mar 24, 2026184.71191.36182.89185.03185.03-1.42%3,188,789
Mar 23, 2026189.81193.22187.60187.70187.702.06%2,156,255
Mar 20, 2026182.40184.36179.99183.92183.920.86%3,750,362
Mar 19, 2026181.14183.79177.91182.36182.36-0.12%2,103,202