Old Dominion Freight Line, Inc.$213.52PAYX · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $115.60 | $118.97 | $115.11 | $118.66 | +0.84% | 2.99M |
| Aug 3, 2026 | $118.75 | $119.97 | $116.98 | $117.67 | +0.71% | 2.86M |
| Jul 31, 2026 | $114.94 | $117.28 | $113.80 | $116.84 | +0.44% | 3.29M |
| Jul 30, 2026 | $119.06 | $119.29 | $113.69 | $116.33 | -4.75% | 3.65M |
| Jul 29, 2026 | $119.58 | $124.74 | $118.87 | $122.13 | +2.74% | 4.86M |
| Jul 28, 2026 | $116.64 | $119.96 | $116.64 | $118.87 | +2.94% | 5.28M |
| Jul 27, 2026 | $115.00 | $116.90 | $114.50 | $115.48 | +1.70% | 3.45M |
| Jul 24, 2026 | $111.23 | $114.35 | $110.64 | $113.55 | +2.61% | 2.74M |
| Jul 23, 2026 | $111.76 | $111.82 | $109.38 | $110.66 | -0.07% | 3.28M |
| Jul 22, 2026 | $113.13 | $113.24 | $110.10 | $110.74 | -1.09% | 3.36M |
| Jul 21, 2026 | $113.85 | $114.77 | $111.93 | $111.96 | -2.81% | 3.01M |
| Jul 20, 2026 | $113.87 | $115.39 | $112.58 | $115.20 | +0.71% | 2.97M |
| Jul 17, 2026 | $115.13 | $117.72 | $112.50 | $114.39 | -0.27% | 4.27M |
| Jul 16, 2026 | $111.47 | $115.24 | $111.47 | $114.70 | +4.27% | 3.60M |
| Jul 15, 2026 | $109.77 | $112.34 | $109.43 | $110.00 | +0.44% | 2.48M |
| Jul 14, 2026 | $107.99 | $110.52 | $107.49 | $109.52 | -1.11% | 2.49M |
| Jul 13, 2026 | $108.91 | $111.64 | $108.74 | $110.75 | +2.98% | 2.35M |
| Jul 10, 2026 | $107.46 | $107.86 | $106.49 | $107.54 | +1.20% | 2.18M |
| Jul 9, 2026 | $104.62 | $106.90 | $103.74 | $106.26 | -0.30% | 3.58M |
| Jul 8, 2026 | $108.07 | $108.12 | $105.86 | $106.58 | -1.42% | 2.52M |
| Jul 7, 2026 | $107.46 | $109.73 | $107.46 | $108.12 | +2.59% | 2.88M |
| Jul 6, 2026 | $106.28 | $106.84 | $104.65 | $105.39 | -0.90% | 2.63M |
| Jul 2, 2026 | $103.02 | $106.51 | $102.89 | $106.35 | +3.54% | 3.66M |
| Jul 1, 2026 | $100.86 | $103.97 | $100.31 | $102.71 | +4.45% | 4.42M |
| Jun 30, 2026 | $99.81 | $100.03 | $97.79 | $98.33 | -1.48% | 3.17M |
| Jun 29, 2026 | $100.89 | $101.59 | $98.80 | $99.81 | -0.09% | 3.54M |
| Jun 26, 2026 | $97.00 | $100.14 | $97.00 | $99.90 | +3.29% | 5.60M |
| Jun 25, 2026 | $96.21 | $100.19 | $95.69 | $96.72 | +0.44% | 4.40M |
| Jun 24, 2026 | $98.77 | $98.85 | $93.02 | $96.30 | -1.72% | 6.39M |
| Jun 23, 2026 | $97.91 | $98.85 | $97.55 | $97.99 | +2.15% | 4.56M |
| Jun 22, 2026 | $97.20 | $98.35 | $95.81 | $95.93 | -2.35% | 4.52M |
| Jun 18, 2026 | $97.89 | $98.79 | $95.96 | $98.24 | +0.68% | 7.10M |
| Jun 17, 2026 | $99.02 | $100.85 | $97.06 | $97.58 | -2.69% | 3.60M |
| Jun 16, 2026 | $101.16 | $102.62 | $99.17 | $100.28 | -0.61% | 3.39M |
| Jun 15, 2026 | $102.90 | $103.30 | $100.25 | $100.90 | +0.27% | 3.59M |
| Jun 12, 2026 | $99.27 | $100.99 | $98.11 | $100.63 | +1.37% | 2.64M |
| Jun 11, 2026 | $99.15 | $100.94 | $98.69 | $99.27 | -1.81% | 3.15M |
| Jun 10, 2026 | $100.28 | $101.77 | $98.91 | $101.10 | +0.82% | 2.68M |
| Jun 9, 2026 | $97.96 | $100.54 | $97.26 | $100.28 | +1.37% | 3.37M |
| Jun 8, 2026 | $99.46 | $100.48 | $98.57 | $98.92 | -1.60% | 3.61M |
| Jun 5, 2026 | $99.74 | $101.33 | $99.69 | $100.53 | +1.06% | 2.41M |
| Jun 4, 2026 | $100.89 | $102.03 | $99.21 | $99.48 | +1.05% | 2.24M |
| Jun 3, 2026 | $99.61 | $100.18 | $97.63 | $98.45 | -2.32% | 2.45M |
| Jun 2, 2026 | $99.92 | $101.22 | $98.63 | $100.79 | -1.61% | 2.51M |
| Jun 1, 2026 | $97.92 | $102.92 | $97.79 | $102.44 | +5.63% | 4.14M |
| May 29, 2026 | $95.51 | $98.01 | $95.19 | $96.98 | +1.54% | 5.72M |
| May 28, 2026 | $94.43 | $95.96 | $93.63 | $95.51 | +1.15% | 2.27M |
| May 27, 2026 | $94.74 | $96.16 | $94.08 | $94.43 | -0.40% | 2.48M |
| May 26, 2026 | $96.72 | $96.84 | $94.09 | $94.80 | -2.27% | 2.96M |
| May 22, 2026 | $94.25 | $97.21 | $94.25 | $97.00 | +2.92% | 2.59M |
| May 21, 2026 | $93.91 | $94.92 | $92.76 | $94.25 | -0.71% | 2.32M |
| May 20, 2026 | $93.36 | $95.00 | $91.67 | $94.92 | +0.47% | 2.75M |
| May 19, 2026 | $95.26 | $97.12 | $94.39 | $94.48 | -0.01% | 3.28M |
| May 18, 2026 | $91.38 | $94.73 | $90.76 | $94.49 | +3.22% | 3.04M |
| May 15, 2026 | $90.19 | $91.97 | $90.03 | $91.54 | +3.05% | 2.92M |
| May 14, 2026 | $89.97 | $90.91 | $88.65 | $88.83 | -1.21% | 2.86M |
| May 13, 2026 | $91.49 | $91.81 | $87.43 | $89.92 | -4.04% | 5.24M |
| May 12, 2026 | $94.71 | $95.20 | $92.81 | $93.71 | -0.18% | 3.56M |
| May 11, 2026 | $93.09 | $94.37 | $92.45 | $93.88 | -0.05% | 3.40M |
| May 8, 2026 | $93.69 | $94.67 | $92.00 | $93.93 | — | 2.45M |
