NASDAQ : ODFL
Old Dominion Freight Line, Inc. — Price history
Industrials · Trucking · United States
Last price 172.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 35.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Old Dominion Freight Line, Inc. (ODFL) closed at 176.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 174.27 | 178.93 | 173.13 | 176.23 | 2,187,973 | +2.13% |
| 2026-10-30 | 173.5 | 174.67 | 170.8 | 172.56 | 2,607,191 | +0.12% |
| 2026-10-29 | 176.19 | 177.99 | 165.55 | 172.35 | 3,453,169 | -0.56% |
| 2026-10-28 | 186.52 | 187.825 | 171.56 | 173.32 | 4,864,510 | -7.33% |
| 2026-10-27 | 183.01 | 187.515 | 181.73 | 187.03 | 2,122,004 | +2.50% |
| 2026-10-26 | 185.89 | 187.72 | 181.24 | 182.47 | 1,822,117 | -0.13% |
| 2026-10-23 | 187.695 | 189.07 | 180.48 | 182.7 | 1,993,102 | -3.79% |
| 2026-10-22 | 188.66 | 194.01 | 188.03 | 189.89 | 1,664,309 | +0.52% |
| 2026-10-21 | 189.29 | 190.1 | 187.97 | 188.9 | 1,332,416 | +0.30% |
| 2026-10-20 | 187.23 | 190.41 | 186.195 | 188.33 | 1,004,918 | +0.79% |
| 2026-10-19 | 188.3 | 189.59 | 186.04 | 186.85 | 1,478,855 | -0.46% |
| 2026-10-16 | 189.39 | 191.17 | 185.25 | 187.72 | 1,681,380 | -0.61% |
| 2026-10-15 | 186.29 | 189.2 | 184.97 | 188.88 | 2,164,512 | +2.45% |
| 2026-10-14 | 182.6 | 184.76 | 180.02 | 184.37 | 1,911,266 | +0.66% |
| 2026-10-13 | 183.5 | 183.864 | 179.65 | 183.17 | 1,713,063 | +0.69% |
| 2026-10-12 | 182.14 | 183.05 | 180.82 | 181.91 | 1,218,102 | -0.03% |
| 2026-10-09 | 181.76 | 183.13 | 179.56 | 181.97 | 1,463,179 | +0.18% |
| 2026-10-08 | 175.82 | 182.27 | 175.79 | 181.65 | 1,566,077 | +3.44% |
| 2026-10-07 | 178.65 | 179.37 | 175.42 | 175.61 | 1,683,609 | -1.35% |
| 2026-10-06 | 179.535 | 180.97 | 177 | 178.02 | 1,726,788 | -0.75% |
| 2026-10-05 | 180.13 | 181.02 | 176.17 | 179.37 | 2,082,158 | -0.62% |
| 2026-10-02 | 180.49 | 182.91 | 179.83 | 180.48 | 1,958,651 | +1.34% |
| 2026-10-01 | 172.975 | 178.415 | 172.75 | 178.1 | 1,908,841 | +2.45% |
| 2026-09-30 | 178.99 | 178.99 | 173.83 | 173.84 | 2,296,008 | -2.04% |
| 2026-09-29 | 176.28 | 178.93 | 175.64 | 177.46 | 2,329,080 | +0.34% |
| 2026-09-28 | 173.3 | 177.96 | 172.75 | 176.85 | 1,949,616 | +2.05% |
| 2026-09-25 | 174.5 | 176.61 | 172.65 | 173.3 | 1,240,487 | -0.93% |
| 2026-09-24 | 178.1 | 178.57 | 174.5 | 174.93 | 1,186,641 | -1.57% |
| 2026-09-23 | 177.43 | 180.18 | 175.58 | 177.72 | 1,572,532 | +0.23% |
| 2026-09-22 | 176.76 | 178.335 | 174.8 | 177.31 | 1,808,610 | +1.11% |
| 2026-09-21 | 173 | 175.525 | 169.65 | 175.36 | 1,775,570 | +1.36% |
| 2026-09-18 | 174.73 | 175.71 | 171.63 | 173 | 3,578,582 | -1.19% |
| 2026-09-17 | 177.19 | 178.79 | 174.33 | 175.09 | 1,594,294 | +0.42% |
| 2026-09-16 | 173.02 | 180 | 173.02 | 174.36 | 2,756,370 | -3.65% |
| 2026-09-15 | 182.13 | 183.085 | 179.25 | 180.96 | 1,333,460 | -0.52% |
| 2026-09-14 | 179.58 | 183.14 | 178.725 | 181.91 | 1,389,978 | +1.18% |
| 2026-09-11 | 182.26 | 183.35 | 177.54 | 179.79 | 1,288,408 | -0.42% |
| 2026-09-10 | 181.09 | 182.95 | 180.28 | 180.55 | 1,509,372 | -0.77% |
| 2026-09-09 | 185.62 | 188.27 | 180.845 | 181.96 | 1,706,931 | -2.70% |
| 2026-09-08 | 185.975 | 188.91 | 185.46 | 187.01 | 1,614,771 | +0.61% |
| 2026-09-04 | 186.25 | 187.705 | 183.32 | 185.87 | 2,389,882 | +0.06% |
| 2026-09-03 | 189.75 | 190.7 | 179.34 | 185.75 | 3,659,273 | -0.99% |
| 2026-09-02 | 186.61 | 189.295 | 183.5 | 187.61 | 2,188,942 | +0.48% |
| 2026-09-01 | 199.74 | 201.758 | 186.43 | 187.01 | 2,494,042 | -6.48% |
| 2026-08-31 | 198.06 | 200.98 | 196.28 | 199.96 | 1,655,694 | +0.67% |
| 2026-08-28 | 201.915 | 203.435 | 198.25 | 198.63 | 1,173,835 | -0.71% |
| 2026-08-27 | 197.17 | 200.72 | 197.17 | 200.06 | 1,170,317 | +0.32% |
| 2026-08-26 | 197.71 | 200.26 | 196.41 | 199.43 | 1,218,697 | +0.55% |
| 2026-08-25 | 203.18 | 203.18 | 197.86 | 198.34 | 1,230,156 | -1.56% |
| 2026-08-24 | 208.36 | 209.74 | 199.345 | 201.48 | 1,527,659 | -2.42% |
| 2026-08-21 | 207.54 | 208.48 | 204.93 | 206.47 | 1,198,273 | +0.95% |
| 2026-08-20 | 203.48 | 206.775 | 202.23 | 204.52 | 1,045,616 | -0.27% |
| 2026-08-19 | 210.73 | 213.1 | 204.55 | 205.08 | 1,366,154 | -1.40% |
| 2026-08-18 | 212.03 | 212.03 | 207.62 | 208 | 1,129,931 | -1.87% |
| 2026-08-17 | 207.885 | 213.62 | 207.885 | 211.96 | 1,359,848 | +0.47% |
| 2026-08-14 | 214.87 | 215.75 | 210.145 | 210.97 | 1,469,871 | -2.21% |
| 2026-08-13 | 214.44 | 217.92 | 214.41 | 215.73 | 1,154,781 | +1.50% |
| 2026-08-12 | 209.74 | 213.97 | 209.235 | 212.55 | 2,020,287 | +1.48% |
| 2026-08-11 | 211.33 | 214.4 | 207.65 | 209.44 | 2,022,598 | -1.46% |
| 2026-08-10 | 215.26 | 219.74 | 211.81 | 212.55 | 1,539,576 | -1.76% |
| 2026-08-07 | 211.37 | 217.96 | 209.75 | 216.36 | 1,253,182 | +2.34% |
| 2026-08-06 | 213.81 | 214.74 | 210.02 | 211.41 | 1,598,048 | -1.88% |
| 2026-08-05 | 215.07 | 219.995 | 213.26 | 215.45 | 2,035,896 | -1.76% |
| 2026-08-04 | 212.93 | 219.985 | 211.68 | 219.32 | 1,832,926 | +3.69% |
| 2026-08-03 | 213.14 | 215.845 | 209.56 | 211.52 | 1,868,007 | -0.29% |
| 2026-07-31 | 214.37 | 214.37 | 210.01 | 212.14 | 1,746,065 | -0.16% |
| 2026-07-30 | 223.57 | 223.66 | 205.16 | 212.47 | 3,588,432 | -4.63% |
| 2026-07-29 | 221.64 | 225.73 | 214.79 | 222.79 | 2,963,026 | -1.54% |
| 2026-07-28 | 227.1 | 230.8 | 225.815 | 226.28 | 2,071,323 | -0.22% |
| 2026-07-27 | 232.14 | 233.92 | 224.486 | 226.77 | 1,590,594 | -2.67% |
| 2026-07-24 | 230.4 | 237.15 | 228 | 232.99 | 1,487,518 | +0.99% |
| 2026-07-23 | 235 | 236.25 | 227.22 | 230.71 | 898,395 | -0.90% |
| 2026-07-22 | 234.63 | 235.76 | 232.408 | 232.8 | 1,434,824 | -0.85% |
| 2026-07-21 | 234.8 | 235.155 | 229.58 | 234.79 | 1,854,651 | +1.31% |
| 2026-07-20 | 234.36 | 234.36 | 229.1 | 231.76 | 1,063,311 | -0.89% |
| 2026-07-17 | 235.42 | 238.505 | 233.19 | 233.84 | 1,300,767 | -1.40% |
| 2026-07-16 | 229.295 | 237.23 | 228 | 237.15 | 1,380,784 | +5.29% |
| 2026-07-15 | 230.22 | 231.2 | 223.74 | 225.23 | 1,004,994 | -1.48% |
| 2026-07-14 | 232.33 | 233.32 | 225.705 | 228.61 | 1,321,217 | -1.84% |
| 2026-07-13 | 229.53 | 235.44 | 227.57 | 232.9 | 2,072,230 | +2.32% |
| 2026-07-10 | 226.37 | 228.98 | 222.9 | 227.625 | 2,215,679 | +0.79% |
| 2026-07-09 | 219.85 | 227.9 | 219.85 | 225.85 | 1,636,009 | +3.48% |
| 2026-07-08 | 216.37 | 219.164 | 215.165 | 218.25 | 1,616,982 | +1.27% |
| 2026-07-07 | 219.93 | 219.93 | 214.48 | 215.51 | 1,161,544 | -0.43% |
| 2026-07-06 | 217.32 | 220.47 | 215.625 | 216.44 | 1,240,704 | -0.56% |
| 2026-07-02 | 218.975 | 221.82 | 216.1 | 217.65 | 1,210,837 | -0.14% |
| 2026-07-01 | 220.685 | 221 | 213.22 | 217.96 | 1,616,210 | +0.63% |
| 2026-06-30 | 220.045 | 221.7 | 212.445 | 216.6 | 1,972,528 | -1.41% |
| 2026-06-29 | 216.85 | 220.44 | 216.85 | 219.69 | 1,179,385 | +0.41% |
| 2026-06-26 | 217.69 | 221.9 | 217.69 | 218.79 | 3,021,061 | -0.60% |
| 2026-06-25 | 221.57 | 228.06 | 218.09 | 220.12 | 1,281,890 | +0.49% |
| 2026-06-24 | 219.68 | 222.67 | 216.1 | 219.04 | 1,720,923 | +0.67% |
| 2026-06-23 | 222.37 | 222.37 | 217.02 | 217.58 | 1,760,735 | -0.88% |
| 2026-06-22 | 222.49 | 223.81 | 217.79 | 219.52 | 1,910,577 | -0.69% |
| 2026-06-18 | 221.27 | 224.17 | 219.28 | 221.04 | 3,917,707 | +1.23% |
| 2026-06-17 | 230.93 | 233.16 | 217.7 | 218.36 | 2,964,335 | -5.72% |
| 2026-06-16 | 237.61 | 238.59 | 230.45 | 231.62 | 1,970,650 | -2.44% |
| 2026-06-15 | 243.38 | 244.39 | 235.02 | 237.42 | 1,980,332 | -3.39% |
| 2026-06-12 | 247.81 | 248.94 | 241.87 | 245.75 | 1,075,196 | -0.81% |
| 2026-06-11 | 237.5 | 248.21 | 237.155 | 247.76 | 1,954,694 | +5.01% |
| 2026-06-10 | 230.84 | 239.57 | 223.63 | 235.95 | 3,210,375 | -5.14% |
| 2026-06-09 | 247.58 | 252.03 | 241.615 | 248.73 | 1,541,097 | +0.70% |
| 2026-06-08 | 244.96 | 250.69 | 242 | 247.01 | 1,924,367 | +1.83% |
| 2026-06-05 | 245.52 | 249.14 | 241.01 | 242.57 | 2,123,486 | -1.20% |
| 2026-06-04 | 239.63 | 245.78 | 238.89 | 245.52 | 2,325,474 | +4.01% |
| 2026-06-03 | 235 | 236.835 | 230.87 | 236.06 | 2,346,508 | +3.18% |
| 2026-06-02 | 226.71 | 229.7 | 224.085 | 229.08 | 1,851,018 | +0.24% |
| 2026-06-01 | 219.32 | 230.6 | 218.13 | 228.53 | 2,004,440 | +1.50% |
| 2026-05-29 | 219.245 | 226.115 | 216.7 | 225.15 | 3,702,814 | +1.94% |
| 2026-05-28 | 217.21 | 223.8 | 215.9 | 220.86 | 1,527,054 | +0.64% |
| 2026-05-27 | 219.28 | 221.88 | 218.065 | 219.45 | 1,679,141 | +1.31% |
| 2026-05-26 | 213.26 | 218.58 | 212.19 | 216.61 | 2,213,162 | +2.92% |
| 2026-05-22 | 208.995 | 210.96 | 206.125 | 210.47 | 1,269,937 | +1.34% |
| 2026-05-21 | 207.35 | 210.42 | 203.69 | 207.69 | 1,154,276 | -1.02% |
| 2026-05-20 | 206.09 | 210.47 | 204.775 | 209.83 | 1,657,222 | +2.63% |
| 2026-05-19 | 203.64 | 208.02 | 198.96 | 204.46 | 1,982,311 | +0.16% |
| 2026-05-18 | 203.23 | 206.14 | 201.3 | 204.13 | 1,171,668 | +0.50% |
| 2026-05-15 | 197.74 | 204.41 | 195.44 | 203.12 | 2,013,943 | +2.17% |
| 2026-05-14 | 189.63 | 202.98 | 189.62 | 198.81 | 2,481,822 | +5.09% |
| 2026-05-13 | 191.14 | 193.425 | 187.91 | 189.18 | 1,156,490 | -1.02% |