Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
221.04
+2.68 (1.23%)
At close: Jun 18, 2026, 4:00 PM EDT
218.78
-2.26 (-1.02%)
After-hours: Jun 18, 2026, 7:47 PM EDT
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 221.27 | 224.17 | 219.28 | 221.04 | 221.04 | 1.23% | 3,917,657 |
| 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 |
| May 18, 2026 | 203.23 | 206.14 | 201.30 | 204.13 | 203.87 | 0.50% | 1,171,668 |
| May 15, 2026 | 197.74 | 204.41 | 195.44 | 203.12 | 202.86 | 2.17% | 2,013,943 |
| May 14, 2026 | 189.63 | 202.98 | 189.62 | 198.81 | 198.56 | 5.09% | 2,481,822 |
| May 13, 2026 | 191.14 | 193.43 | 187.91 | 189.18 | 188.94 | -1.02% | 1,156,490 |
| May 12, 2026 | 195.94 | 196.00 | 186.89 | 191.12 | 190.88 | -2.05% | 1,900,000 |
| May 11, 2026 | 197.71 | 198.06 | 193.80 | 195.12 | 194.87 | -1.62% | 1,207,793 |
| May 8, 2026 | 197.76 | 202.41 | 196.32 | 198.33 | 198.08 | 0.14% | 1,411,176 |
| May 7, 2026 | 200.23 | 203.10 | 197.72 | 198.06 | 197.81 | -1.28% | 1,644,313 |
| May 6, 2026 | 196.57 | 203.33 | 196.57 | 200.62 | 200.37 | 2.32% | 1,870,667 |
| May 5, 2026 | 193.70 | 197.95 | 193.40 | 196.08 | 195.83 | 2.03% | 1,978,813 |
| May 4, 2026 | 200.03 | 200.46 | 189.99 | 192.18 | 191.94 | -6.62% | 3,460,483 |
| May 1, 2026 | 213.48 | 215.22 | 205.37 | 205.81 | 205.55 | -3.12% | 2,186,851 |
| Apr 30, 2026 | 209.76 | 214.64 | 207.69 | 212.43 | 212.16 | 1.47% | 3,043,040 |
| Apr 29, 2026 | 224.77 | 233.79 | 206.97 | 209.35 | 209.08 | -5.60% | 5,034,581 |
| Apr 28, 2026 | 224.03 | 224.04 | 216.89 | 221.77 | 221.49 | 0.56% | 2,493,588 |
| Apr 27, 2026 | 220.20 | 224.17 | 219.31 | 220.53 | 220.25 | 0.25% | 2,639,637 |
| Apr 24, 2026 | 222.89 | 223.30 | 218.64 | 219.98 | 219.70 | -1.26% | 1,530,440 |
| Apr 23, 2026 | 223.82 | 226.86 | 222.24 | 222.78 | 222.50 | 1.27% | 1,590,777 |
| Apr 22, 2026 | 226.55 | 227.08 | 219.34 | 219.98 | 219.70 | -1.98% | 1,223,703 |
| Apr 21, 2026 | 223.93 | 227.00 | 222.10 | 224.42 | 224.14 | 0.47% | 1,615,828 |
| Apr 20, 2026 | 216.21 | 223.92 | 215.69 | 223.38 | 223.10 | 2.58% | 1,589,885 |
| Apr 17, 2026 | 216.28 | 220.18 | 213.42 | 217.76 | 217.48 | 1.96% | 1,561,359 |
| Apr 16, 2026 | 206.89 | 217.10 | 206.56 | 213.57 | 213.30 | 4.08% | 2,130,343 |
| Apr 15, 2026 | 210.09 | 210.28 | 203.89 | 205.19 | 204.93 | -2.48% | 1,245,638 |
| Apr 14, 2026 | 207.50 | 210.79 | 205.61 | 210.41 | 210.14 | 1.34% | 1,195,694 |
| Apr 13, 2026 | 208.01 | 208.12 | 203.51 | 207.63 | 207.37 | -0.35% | 1,348,125 |
| Apr 10, 2026 | 209.50 | 212.22 | 207.55 | 208.35 | 208.09 | -0.55% | 1,073,350 |
| Apr 9, 2026 | 206.37 | 211.59 | 206.27 | 209.50 | 209.23 | 0.95% | 1,300,221 |