Old Dominion Freight Line, Inc.
ODFL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $173.50 | $174.67 | $170.80 | $172.56 | +0.12% | 2.61M |
| Oct 29, 2026 | $176.19 | $177.99 | $165.55 | $172.35 | -0.56% | 3.45M |
| Oct 28, 2026 | $186.52 | $187.83 | $171.56 | $173.32 | -7.33% | 4.86M |
| Oct 27, 2026 | $183.01 | $187.52 | $181.73 | $187.03 | +2.50% | 2.12M |
| Oct 26, 2026 | $185.89 | $187.72 | $181.24 | $182.47 | -0.13% | 1.82M |
| Oct 23, 2026 | $187.70 | $189.07 | $180.48 | $182.70 | -3.79% | 1.99M |
| Oct 22, 2026 | $188.66 | $194.01 | $188.03 | $189.89 | +0.52% | 1.66M |
| Oct 21, 2026 | $189.29 | $190.10 | $187.97 | $188.90 | +0.30% | 1.33M |
| Oct 20, 2026 | $187.23 | $190.41 | $186.20 | $188.33 | +0.79% | 1.00M |
| Oct 19, 2026 | $188.30 | $189.59 | $186.04 | $186.85 | -0.46% | 1.48M |
| Oct 16, 2026 | $189.39 | $191.17 | $185.25 | $187.72 | -0.61% | 1.68M |
| Oct 15, 2026 | $186.29 | $189.20 | $184.97 | $188.88 | +2.45% | 2.16M |
| Oct 14, 2026 | $182.60 | $184.76 | $180.02 | $184.37 | +0.66% | 1.91M |
| Oct 13, 2026 | $183.50 | $183.86 | $179.65 | $183.17 | +0.69% | 1.71M |
| Oct 12, 2026 | $182.14 | $183.05 | $180.82 | $181.91 | -0.03% | 1.22M |
| Oct 9, 2026 | $181.76 | $183.13 | $179.56 | $181.97 | +0.18% | 1.46M |
| Oct 8, 2026 | $175.82 | $182.27 | $175.79 | $181.65 | +3.44% | 1.57M |
| Oct 7, 2026 | $178.65 | $179.37 | $175.42 | $175.61 | -1.35% | 1.68M |
| Oct 6, 2026 | $179.54 | $180.97 | $177.00 | $178.02 | -0.75% | 1.73M |
| Oct 5, 2026 | $180.13 | $181.02 | $176.17 | $179.37 | -0.62% | 2.08M |
| Oct 2, 2026 | $180.49 | $182.91 | $179.83 | $180.48 | +1.34% | 1.96M |
| Oct 1, 2026 | $172.98 | $178.42 | $172.75 | $178.10 | +2.45% | 1.91M |
| Sep 30, 2026 | $178.99 | $178.99 | $173.83 | $173.84 | -2.04% | 2.30M |
| Sep 29, 2026 | $176.28 | $178.93 | $175.64 | $177.46 | +0.34% | 2.33M |
| Sep 28, 2026 | $173.30 | $177.96 | $172.75 | $176.85 | +2.05% | 1.95M |
| Sep 25, 2026 | $174.50 | $176.61 | $172.65 | $173.30 | -0.93% | 1.24M |
| Sep 24, 2026 | $178.10 | $178.57 | $174.50 | $174.93 | -1.57% | 1.19M |
| Sep 23, 2026 | $177.43 | $180.18 | $175.58 | $177.72 | +0.23% | 1.57M |
| Sep 22, 2026 | $176.76 | $178.34 | $174.80 | $177.31 | +1.11% | 1.81M |
| Sep 21, 2026 | $173.00 | $175.53 | $169.65 | $175.36 | +1.36% | 1.78M |
| Sep 18, 2026 | $174.73 | $175.71 | $171.63 | $173.00 | -1.19% | 3.58M |
| Sep 17, 2026 | $177.19 | $178.79 | $174.33 | $175.09 | +0.42% | 1.59M |
| Sep 16, 2026 | $173.02 | $180.00 | $173.02 | $174.36 | -3.65% | 2.76M |
| Sep 15, 2026 | $182.13 | $183.09 | $179.25 | $180.96 | -0.52% | 1.33M |
| Sep 14, 2026 | $179.58 | $183.14 | $178.73 | $181.91 | +1.18% | 1.39M |
| 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 | — | 1.25M |
