Old Dominion Freight Line, Inc.
ODFL · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $182.26 | $183.35 | $177.54 | $179.79 | -0.42% | 1.29M |
| Sep 10, 2026 | $181.09 | $182.95 | $180.28 | $180.55 | -0.77% | 1.51M |
| Sep 9, 2026 | $185.62 | $188.27 | $180.85 | $181.96 | -2.70% | 1.71M |
| Sep 8, 2026 | $185.98 | $188.91 | $185.46 | $187.01 | +0.61% | 1.61M |
| Sep 4, 2026 | $186.25 | $187.71 | $183.32 | $185.87 | +0.06% | 2.39M |
| Sep 3, 2026 | $189.75 | $190.70 | $179.34 | $185.75 | -0.99% | 3.66M |
| Sep 2, 2026 | $186.61 | $189.30 | $183.50 | $187.61 | +0.32% | 2.19M |
| Sep 1, 2026 | $199.74 | $201.76 | $186.43 | $187.01 | -6.48% | 2.49M |
| Aug 31, 2026 | $198.06 | $200.98 | $196.28 | $199.96 | +0.67% | 1.66M |
| Aug 28, 2026 | $201.92 | $203.44 | $198.25 | $198.63 | -0.71% | 1.17M |
| Aug 27, 2026 | $197.17 | $200.72 | $197.17 | $200.06 | +0.32% | 1.17M |
| Aug 26, 2026 | $197.71 | $200.26 | $196.41 | $199.43 | +0.55% | 1.22M |
| Aug 25, 2026 | $203.18 | $203.18 | $197.86 | $198.34 | -1.56% | 1.23M |
| Aug 24, 2026 | $208.36 | $209.74 | $199.35 | $201.48 | -2.42% | 1.53M |
| Aug 21, 2026 | $207.54 | $208.48 | $204.93 | $206.47 | +0.95% | 1.20M |
| Aug 20, 2026 | $203.48 | $206.78 | $202.23 | $204.52 | -0.27% | 1.05M |
| Aug 19, 2026 | $210.73 | $213.10 | $204.55 | $205.08 | -1.40% | 1.37M |
| Aug 18, 2026 | $212.03 | $212.03 | $207.62 | $208.00 | -1.87% | 1.13M |
| Aug 17, 2026 | $207.89 | $213.62 | $207.89 | $211.96 | +0.47% | 1.36M |
| Aug 14, 2026 | $214.87 | $215.75 | $210.15 | $210.97 | -2.21% | 1.47M |
| Aug 13, 2026 | $214.44 | $217.92 | $214.41 | $215.73 | +1.50% | 1.15M |
| Aug 12, 2026 | $209.74 | $213.97 | $209.24 | $212.55 | +1.48% | 2.02M |
| Aug 11, 2026 | $211.33 | $214.40 | $207.65 | $209.44 | -1.46% | 2.02M |
| Aug 10, 2026 | $215.26 | $219.74 | $211.81 | $212.55 | -1.76% | 1.54M |
| Aug 7, 2026 | $211.37 | $217.96 | $209.75 | $216.36 | +2.34% | 1.25M |
| Aug 6, 2026 | $213.81 | $214.74 | $210.02 | $211.41 | -1.88% | 1.60M |
| Aug 5, 2026 | $215.07 | $220.00 | $213.26 | $215.45 | -1.76% | 2.04M |
| Aug 4, 2026 | $212.93 | $219.99 | $211.68 | $219.32 | +3.69% | 1.83M |
| Aug 3, 2026 | $213.14 | $215.85 | $209.56 | $211.52 | -0.29% | 1.87M |
| Jul 31, 2026 | $214.37 | $214.37 | $210.01 | $212.14 | -0.16% | 1.75M |
| Jul 30, 2026 | $223.57 | $223.66 | $205.16 | $212.47 | -4.63% | 3.59M |
| Jul 29, 2026 | $221.64 | $225.73 | $214.79 | $222.79 | -1.54% | 2.96M |
| Jul 28, 2026 | $227.10 | $230.80 | $225.82 | $226.28 | -0.22% | 2.07M |
| Jul 27, 2026 | $232.14 | $233.92 | $224.49 | $226.77 | -2.67% | 1.59M |
| Jul 24, 2026 | $230.40 | $237.15 | $228.00 | $232.99 | +0.99% | 1.49M |
| Jul 23, 2026 | $235.00 | $236.25 | $227.22 | $230.71 | -0.90% | 898.39K |
| Jul 22, 2026 | $234.63 | $235.76 | $232.41 | $232.80 | -0.85% | 1.43M |
| Jul 21, 2026 | $234.80 | $235.16 | $229.58 | $234.79 | +1.31% | 1.85M |
| Jul 20, 2026 | $234.36 | $234.36 | $229.10 | $231.76 | -0.89% | 1.06M |
| Jul 17, 2026 | $235.42 | $238.51 | $233.19 | $233.84 | -1.40% | 1.30M |
| Jul 16, 2026 | $229.30 | $237.23 | $228.00 | $237.15 | +5.29% | 1.38M |
| Jul 15, 2026 | $230.22 | $231.20 | $223.74 | $225.23 | -1.48% | 1.00M |
| Jul 14, 2026 | $232.33 | $233.32 | $225.71 | $228.61 | -1.84% | 1.32M |
| Jul 13, 2026 | $229.53 | $235.44 | $227.57 | $232.90 | +2.32% | 2.07M |
| Jul 10, 2026 | $226.37 | $228.98 | $222.90 | $227.63 | +0.79% | 2.22M |
| Jul 9, 2026 | $219.85 | $227.90 | $219.85 | $225.85 | +3.48% | 1.64M |
| Jul 8, 2026 | $216.37 | $219.16 | $215.17 | $218.25 | +1.27% | 1.62M |
| Jul 7, 2026 | $219.93 | $219.93 | $214.48 | $215.51 | -0.43% | 1.16M |
| Jul 6, 2026 | $217.32 | $220.47 | $215.63 | $216.44 | -0.56% | 1.24M |
| Jul 2, 2026 | $218.98 | $221.82 | $216.10 | $217.65 | -0.14% | 1.21M |
| Jul 1, 2026 | $220.69 | $221.00 | $213.22 | $217.96 | +0.63% | 1.62M |
| Jun 30, 2026 | $220.05 | $221.70 | $212.45 | $216.60 | -1.41% | 1.97M |
| Jun 29, 2026 | $216.85 | $220.44 | $216.85 | $219.69 | +0.41% | 1.18M |
| Jun 26, 2026 | $217.69 | $221.90 | $217.69 | $218.79 | -0.60% | 3.02M |
| Jun 25, 2026 | $221.57 | $228.06 | $218.09 | $220.12 | +0.49% | 1.28M |
| Jun 24, 2026 | $219.68 | $222.67 | $216.10 | $219.04 | +0.67% | 1.72M |
| Jun 23, 2026 | $222.37 | $222.37 | $217.02 | $217.58 | -0.88% | 1.76M |
| Jun 22, 2026 | $222.49 | $223.81 | $217.79 | $219.52 | -0.69% | 1.91M |
| Jun 18, 2026 | $221.27 | $224.17 | $219.28 | $221.04 | +1.23% | 3.92M |
| Jun 17, 2026 | $230.93 | $233.16 | $217.70 | $218.36 | — | 2.96M |
