Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
212.47
-10.32 (-4.63%)
At close: Jul 30, 2026, 4:00 PM EDT
208.27
-4.20 (-1.98%)
After-hours: Jul 30, 2026, 7:50 PM EDT
Old Dominion Freight Line Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 223.57 | 223.66 | 205.16 | 212.47 | 212.47 | -4.63% | 3,588,422 |
| 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 |
| Jun 9, 2026 | 247.58 | 252.03 | 241.62 | 248.73 | 248.73 | 0.70% | 1,541,097 |
| Jun 8, 2026 | 244.96 | 250.69 | 242.00 | 247.01 | 247.01 | 1.83% | 1,924,367 |
| Jun 5, 2026 | 245.52 | 249.14 | 241.01 | 242.57 | 242.57 | -1.20% | 2,123,486 |
| Jun 4, 2026 | 239.63 | 245.78 | 238.89 | 245.52 | 245.52 | 4.01% | 2,325,474 |
| Jun 3, 2026 | 235.00 | 236.84 | 230.87 | 236.06 | 236.06 | 3.18% | 2,346,508 |
| Jun 2, 2026 | 226.71 | 229.70 | 224.09 | 229.08 | 228.79 | 0.24% | 1,851,018 |
| Jun 1, 2026 | 219.32 | 230.60 | 218.13 | 228.53 | 228.24 | 1.50% | 2,004,440 |
| May 29, 2026 | 219.25 | 226.12 | 216.70 | 225.15 | 224.86 | 1.94% | 3,702,814 |
| May 28, 2026 | 217.21 | 223.80 | 215.90 | 220.86 | 220.58 | 0.64% | 1,527,054 |
| May 27, 2026 | 219.28 | 221.88 | 218.07 | 219.45 | 219.17 | 1.31% | 1,679,141 |
| May 26, 2026 | 213.26 | 218.58 | 212.19 | 216.61 | 216.34 | 2.92% | 2,213,162 |
| May 22, 2026 | 209.00 | 210.96 | 206.13 | 210.47 | 210.20 | 1.34% | 1,269,937 |
| May 21, 2026 | 207.35 | 210.42 | 203.69 | 207.69 | 207.43 | -1.02% | 1,154,276 |
| May 20, 2026 | 206.09 | 210.47 | 204.78 | 209.83 | 209.56 | 2.63% | 1,657,222 |
| May 19, 2026 | 203.64 | 208.02 | 198.96 | 204.46 | 204.20 | 0.16% | 1,982,311 |