Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
204.57
-0.51 (-0.25%)
Aug 20, 2026, 10:41 AM EDT - Market open
Old Dominion Freight Line Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 203.48 | 205.44 | 202.23 | 204.93 | - | -0.07% | 113,204 |
| Aug 19, 2026 | 210.73 | 213.10 | 204.55 | 205.08 | 205.08 | -1.40% | 1,360,692 |
| Aug 18, 2026 | 212.03 | 212.03 | 207.62 | 208.00 | 208.00 | -1.87% | 1,128,704 |
| Aug 17, 2026 | 207.89 | 213.62 | 207.89 | 211.96 | 211.96 | 0.47% | 1,359,806 |
| Aug 14, 2026 | 214.87 | 215.75 | 210.15 | 210.97 | 210.97 | -2.21% | 1,291,741 |
| Aug 13, 2026 | 214.44 | 217.92 | 214.41 | 215.73 | 215.73 | 1.50% | 1,150,452 |
| Aug 12, 2026 | 209.74 | 213.97 | 209.24 | 212.55 | 212.55 | 1.48% | 2,009,292 |
| Aug 11, 2026 | 211.33 | 214.40 | 207.65 | 209.44 | 209.44 | -1.46% | 2,008,545 |
| Aug 10, 2026 | 215.26 | 219.74 | 211.81 | 212.55 | 212.55 | -1.76% | 1,452,110 |
| Aug 7, 2026 | 211.37 | 217.96 | 209.75 | 216.36 | 216.36 | 2.34% | 1,253,178 |
| Aug 6, 2026 | 213.81 | 214.74 | 210.02 | 211.41 | 211.41 | -1.88% | 1,598,048 |
| Aug 5, 2026 | 215.07 | 220.00 | 213.26 | 215.45 | 215.45 | -1.76% | 2,035,896 |
| Aug 4, 2026 | 212.93 | 219.99 | 211.68 | 219.32 | 219.32 | 3.69% | 1,832,926 |
| Aug 3, 2026 | 213.14 | 215.85 | 209.56 | 211.52 | 211.52 | -0.29% | 1,868,007 |
| Jul 31, 2026 | 214.37 | 214.37 | 210.01 | 212.14 | 212.14 | -0.16% | 1,746,065 |
| Jul 30, 2026 | 223.57 | 223.66 | 205.16 | 212.47 | 212.47 | -4.63% | 3,588,432 |
| Jul 29, 2026 | 221.64 | 225.73 | 214.79 | 222.79 | 222.79 | -1.54% | 2,963,026 |
| Jul 28, 2026 | 227.10 | 230.80 | 225.82 | 226.28 | 226.28 | -0.22% | 2,071,323 |
| Jul 27, 2026 | 232.14 | 233.92 | 224.49 | 226.77 | 226.77 | -2.67% | 1,590,594 |
| Jul 24, 2026 | 230.40 | 237.15 | 228.00 | 232.99 | 232.99 | 0.99% | 1,487,518 |
| Jul 23, 2026 | 235.00 | 236.25 | 227.22 | 230.71 | 230.71 | -0.90% | 898,395 |
| Jul 22, 2026 | 234.63 | 235.76 | 232.41 | 232.80 | 232.80 | -0.85% | 1,434,824 |
| Jul 21, 2026 | 234.80 | 235.16 | 229.58 | 234.79 | 234.79 | 1.31% | 1,854,651 |
| Jul 20, 2026 | 234.36 | 234.36 | 229.10 | 231.76 | 231.76 | -0.89% | 1,063,311 |
| Jul 17, 2026 | 235.42 | 238.51 | 233.19 | 233.84 | 233.84 | -1.40% | 1,300,767 |
| Jul 16, 2026 | 229.30 | 237.23 | 228.00 | 237.15 | 237.15 | 5.29% | 1,380,784 |
| Jul 15, 2026 | 230.22 | 231.20 | 223.74 | 225.23 | 225.23 | -1.48% | 1,004,994 |
| Jul 14, 2026 | 232.33 | 233.32 | 225.71 | 228.61 | 228.61 | -1.84% | 1,321,217 |
| Jul 13, 2026 | 229.53 | 235.44 | 227.57 | 232.90 | 232.90 | 2.32% | 2,072,230 |
| Jul 10, 2026 | 226.37 | 228.98 | 222.90 | 227.63 | 227.63 | 0.79% | 2,215,679 |
| Jul 9, 2026 | 219.85 | 227.90 | 219.85 | 225.85 | 225.85 | 3.48% | 1,636,009 |
| Jul 8, 2026 | 216.37 | 219.16 | 215.17 | 218.25 | 218.25 | 1.27% | 1,616,982 |
| Jul 7, 2026 | 219.93 | 219.93 | 214.48 | 215.51 | 215.51 | -0.43% | 1,161,544 |
| Jul 6, 2026 | 217.32 | 220.47 | 215.63 | 216.44 | 216.44 | -0.56% | 1,240,704 |
| Jul 2, 2026 | 218.98 | 221.82 | 216.10 | 217.65 | 217.65 | -0.14% | 1,210,837 |
| Jul 1, 2026 | 220.69 | 221.00 | 213.22 | 217.96 | 217.96 | 0.63% | 1,616,210 |
| Jun 30, 2026 | 220.05 | 221.70 | 212.45 | 216.60 | 216.60 | -1.41% | 1,972,528 |
| Jun 29, 2026 | 216.85 | 220.44 | 216.85 | 219.69 | 219.69 | 0.41% | 1,179,385 |
| Jun 26, 2026 | 217.69 | 221.90 | 217.69 | 218.79 | 218.79 | -0.60% | 3,021,061 |
| Jun 25, 2026 | 221.57 | 228.06 | 218.09 | 220.12 | 220.12 | 0.49% | 1,281,890 |
| Jun 24, 2026 | 219.68 | 222.67 | 216.10 | 219.04 | 219.04 | 0.67% | 1,720,923 |
| Jun 23, 2026 | 222.37 | 222.37 | 217.02 | 217.58 | 217.58 | -0.88% | 1,760,735 |
| Jun 22, 2026 | 222.49 | 223.81 | 217.79 | 219.52 | 219.52 | -0.69% | 1,910,577 |
| Jun 18, 2026 | 221.27 | 224.17 | 219.28 | 221.04 | 221.04 | 1.23% | 3,917,707 |
| Jun 17, 2026 | 230.93 | 233.16 | 217.70 | 218.36 | 218.36 | -5.72% | 2,964,335 |
| Jun 16, 2026 | 237.61 | 238.59 | 230.45 | 231.62 | 231.62 | -2.44% | 1,970,650 |
| Jun 15, 2026 | 243.38 | 244.39 | 235.02 | 237.42 | 237.42 | -3.39% | 1,980,332 |
| Jun 12, 2026 | 247.81 | 248.94 | 241.87 | 245.75 | 245.75 | -0.81% | 1,075,196 |
| Jun 11, 2026 | 237.50 | 248.21 | 237.16 | 247.76 | 247.76 | 5.01% | 1,954,694 |
| Jun 10, 2026 | 230.84 | 239.57 | 223.63 | 235.95 | 235.95 | -5.14% | 3,210,375 |