Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
173.84
-3.62 (-2.04%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Old Dominion Freight Line Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 178.99 | 178.99 | 173.83 | 173.84 | 173.84 | -2.04% | 1,990,852 |
| Sep 29, 2026 | 176.28 | 178.93 | 175.64 | 177.46 | 177.46 | 0.34% | 1,965,119 |
| Sep 28, 2026 | 173.30 | 177.96 | 172.75 | 176.85 | 176.85 | 2.05% | 1,904,695 |
| Sep 25, 2026 | 174.50 | 176.61 | 172.65 | 173.30 | 173.30 | -0.93% | 1,229,466 |
| Sep 24, 2026 | 178.10 | 178.57 | 174.50 | 174.93 | 174.93 | -1.57% | 1,132,261 |
| Sep 23, 2026 | 177.43 | 180.18 | 175.58 | 177.72 | 177.72 | 0.23% | 1,572,326 |
| 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 |
| Aug 12, 2026 | 209.74 | 213.97 | 209.24 | 212.55 | 212.22 | 1.48% | 2,020,287 |
| Aug 11, 2026 | 211.33 | 214.40 | 207.65 | 209.44 | 209.12 | -1.46% | 2,022,598 |
| Aug 10, 2026 | 215.26 | 219.74 | 211.81 | 212.55 | 212.22 | -1.76% | 1,539,576 |
| Aug 7, 2026 | 211.37 | 217.96 | 209.75 | 216.36 | 216.02 | 2.34% | 1,253,182 |
| Aug 6, 2026 | 213.81 | 214.74 | 210.02 | 211.41 | 211.08 | -1.88% | 1,598,048 |
| Aug 5, 2026 | 215.07 | 220.00 | 213.26 | 215.45 | 215.12 | -1.76% | 2,035,896 |
| Aug 4, 2026 | 212.93 | 219.99 | 211.68 | 219.32 | 218.98 | 3.69% | 1,832,926 |
| Aug 3, 2026 | 213.14 | 215.85 | 209.56 | 211.52 | 211.19 | -0.29% | 1,868,007 |
| Jul 31, 2026 | 214.37 | 214.37 | 210.01 | 212.14 | 211.81 | -0.16% | 1,746,065 |
| Jul 30, 2026 | 223.57 | 223.66 | 205.16 | 212.47 | 212.14 | -4.63% | 3,588,432 |
| Jul 29, 2026 | 221.64 | 225.73 | 214.79 | 222.79 | 222.44 | -1.54% | 2,963,026 |
| Jul 28, 2026 | 227.10 | 230.80 | 225.82 | 226.28 | 225.93 | -0.22% | 2,071,323 |
| Jul 27, 2026 | 232.14 | 233.92 | 224.49 | 226.77 | 226.42 | -2.67% | 1,590,594 |
| Jul 24, 2026 | 230.40 | 237.15 | 228.00 | 232.99 | 232.63 | 0.99% | 1,487,518 |
| Jul 23, 2026 | 235.00 | 236.25 | 227.22 | 230.71 | 230.35 | -0.90% | 898,395 |
| Jul 22, 2026 | 234.63 | 235.76 | 232.41 | 232.80 | 232.44 | -0.85% | 1,434,824 |