ODFL
Old Dominion Freight Line, Inc. NMS · ODFL
$233.84
-3.31
(-1.40%)
Extended · +1.05σ
Price alert —
Loading…
Sign in to get a one-time email the moment ODFL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $235.42 | $238.51 | $233.19 | $233.84 | 1.3M |
| 2026-07-16 | $229.30 | $237.23 | $228.00 | $237.15 | 1.4M |
| 2026-07-15 | $230.22 | $231.20 | $223.74 | $225.23 | 1.0M |
| 2026-07-14 | $232.33 | $233.32 | $225.71 | $228.61 | 1.3M |
| 2026-07-13 | $229.53 | $235.44 | $227.57 | $232.90 | 2.1M |
| 2026-07-10 | $226.37 | $228.98 | $222.90 | $227.63 | 2.2M |
| 2026-07-09 | $219.85 | $227.90 | $219.85 | $225.85 | 1.6M |
| 2026-07-08 | $216.37 | $219.16 | $215.17 | $218.25 | 1.6M |
| 2026-07-07 | $219.93 | $219.93 | $214.48 | $215.51 | 1.2M |
| 2026-07-06 | $217.32 | $220.47 | $215.63 | $216.44 | 1.2M |
| 2026-07-02 | $218.98 | $221.82 | $216.10 | $217.65 | 1.2M |
| 2026-07-01 | $220.69 | $221.00 | $213.22 | $217.96 | 1.6M |
| 2026-06-30 | $220.05 | $221.70 | $212.45 | $216.60 | 2.0M |
| 2026-06-29 | $216.85 | $220.44 | $216.85 | $219.69 | 1.2M |
| 2026-06-26 | $217.69 | $221.90 | $217.69 | $218.79 | 3.0M |
| 2026-06-25 | $221.57 | $228.06 | $218.09 | $220.12 | 1.3M |
| 2026-06-24 | $219.68 | $222.67 | $216.10 | $219.04 | 1.7M |
| 2026-06-23 | $222.37 | $222.37 | $217.02 | $217.58 | 1.8M |
| 2026-06-22 | $222.49 | $223.81 | $217.79 | $219.52 | 1.9M |
| 2026-06-18 | $221.27 | $224.17 | $219.28 | $221.04 | 3.9M |
| 2026-06-17 | $230.93 | $233.16 | $217.70 | $218.36 | 3.0M |
| 2026-06-16 | $237.61 | $238.59 | $230.45 | $231.62 | 2.0M |
| 2026-06-15 | $243.38 | $244.39 | $235.02 | $237.42 | 2.0M |
| 2026-06-12 | $247.81 | $248.94 | $241.87 | $245.75 | 1.1M |
| 2026-06-11 | $237.50 | $248.21 | $237.16 | $247.76 | 2.0M |
| 2026-06-10 | $230.84 | $239.57 | $223.63 | $235.95 | 3.2M |
| 2026-06-09 | $247.58 | $252.03 | $241.62 | $248.73 | 1.5M |
| 2026-06-08 | $244.96 | $250.69 | $242.00 | $247.01 | 1.9M |
| 2026-06-05 | $245.52 | $249.14 | $241.01 | $242.57 | 2.1M |
| 2026-06-04 | $239.63 | $245.78 | $238.89 | $245.52 | 2.3M |
| 2026-06-03 | $235.00 | $236.84 | $230.87 | $236.06 | 2.3M |
| 2026-06-02 | $226.71 | $229.70 | $224.09 | $229.08 | 1.9M |
| 2026-06-01 | $219.32 | $230.60 | $218.13 | $228.53 | 2.0M |
| 2026-05-29 | $219.25 | $226.12 | $216.70 | $225.15 | 3.7M |
| 2026-05-28 | $217.21 | $223.80 | $215.90 | $220.86 | 1.5M |
| 2026-05-27 | $219.28 | $221.88 | $218.07 | $219.45 | 1.7M |
| 2026-05-26 | $213.26 | $218.58 | $212.19 | $216.61 | 2.2M |
| 2026-05-22 | $209.00 | $210.96 | $206.13 | $210.47 | 1.3M |
| 2026-05-21 | $207.35 | $210.42 | $203.69 | $207.69 | 1.2M |
| 2026-05-20 | $206.09 | $210.47 | $204.78 | $209.83 | 1.7M |
| 2026-05-19 | $203.64 | $208.02 | $198.96 | $204.46 | 2.0M |
| 2026-05-18 | $203.23 | $206.14 | $201.30 | $204.13 | 1.2M |
| 2026-05-15 | $197.74 | $204.41 | $195.44 | $203.12 | 2.0M |
| 2026-05-14 | $189.63 | $202.98 | $189.62 | $198.81 | 2.5M |
| 2026-05-13 | $191.14 | $193.43 | $187.91 | $189.18 | 1.2M |
| 2026-05-12 | $195.94 | $196.00 | $186.89 | $191.12 | 1.9M |
| 2026-05-11 | $197.71 | $198.06 | $193.80 | $195.12 | 1.2M |
| 2026-05-08 | $197.76 | $202.41 | $196.32 | $198.33 | 1.4M |
| 2026-05-07 | $200.23 | $203.10 | $197.72 | $198.06 | 1.6M |
| 2026-05-06 | $196.57 | $203.33 | $196.57 | $200.62 | 1.9M |
| 2026-05-05 | $193.70 | $197.95 | $193.40 | $196.08 | 2.0M |
| 2026-05-04 | $200.03 | $200.46 | $189.99 | $192.18 | 3.5M |
| 2026-05-01 | $213.48 | $215.22 | $205.37 | $205.81 | 2.2M |
| 2026-04-30 | $209.76 | $214.64 | $207.69 | $212.43 | 3.0M |
| 2026-04-29 | $224.77 | $233.79 | $206.97 | $209.35 | 5.0M |
| 2026-04-28 | $224.03 | $224.04 | $216.89 | $221.77 | 2.5M |
| 2026-04-27 | $220.20 | $224.17 | $219.31 | $220.53 | 2.6M |
| 2026-04-24 | $222.89 | $223.30 | $218.64 | $219.98 | 1.5M |
| 2026-04-23 | $223.82 | $226.86 | $222.24 | $222.78 | 1.6M |
| 2026-04-22 | $226.55 | $227.08 | $219.34 | $219.98 | 1.2M |
| 2026-04-21 | $223.93 | $227.00 | $222.10 | $224.42 | 1.6M |
| 2026-04-20 | $216.21 | $223.92 | $215.69 | $223.38 | 1.6M |
| 2026-04-17 | $216.28 | $220.18 | $213.42 | $217.76 | 1.6M |
| 2026-04-16 | $206.89 | $217.10 | $206.56 | $213.57 | 2.1M |
| 2026-04-15 | $210.09 | $210.28 | $203.89 | $205.19 | 1.2M |
| 2026-04-14 | $207.50 | $210.79 | $205.61 | $210.41 | 1.2M |
| 2026-04-13 | $208.01 | $208.12 | $203.51 | $207.63 | 1.3M |
| 2026-04-10 | $209.50 | $212.22 | $207.55 | $208.35 | 1.1M |
| 2026-04-09 | $206.37 | $211.59 | $206.27 | $209.50 | 1.3M |
| 2026-04-08 | $205.23 | $210.18 | $203.30 | $207.53 | 2.4M |
| 2026-04-07 | $203.11 | $204.05 | $196.64 | $198.93 | 2.9M |
| 2026-04-06 | $198.00 | $202.44 | $196.47 | $202.18 | 2.8M |
| 2026-04-02 | $197.98 | $203.48 | $195.33 | $198.00 | 2.1M |
| 2026-04-01 | $194.67 | $201.63 | $194.67 | $199.63 | 2.1M |
| 2026-03-31 | $189.75 | $195.85 | $189.28 | $195.40 | 2.7M |
| 2026-03-30 | $189.46 | $194.85 | $189.34 | $189.75 | 2.6M |
| 2026-03-27 | $185.94 | $188.93 | $184.46 | $188.34 | 1.8M |
| 2026-03-26 | $188.70 | $191.56 | $186.84 | $187.93 | 1.7M |
| 2026-03-25 | $186.11 | $190.52 | $184.22 | $189.05 | 1.8M |
| 2026-03-24 | $184.71 | $191.36 | $182.89 | $185.03 | 3.2M |
| 2026-03-23 | $189.81 | $193.22 | $187.60 | $187.70 | 2.2M |
| 2026-03-20 | $182.40 | $184.36 | $179.99 | $183.92 | 3.8M |
| 2026-03-19 | $181.14 | $183.79 | $177.91 | $182.36 | 2.1M |
| 2026-03-18 | $182.82 | $184.05 | $179.64 | $182.57 | 1.8M |
| 2026-03-17 | $185.98 | $188.35 | $181.71 | $184.43 | 1.9M |
| 2026-03-16 | $183.34 | $184.07 | $179.93 | $182.44 | 1.7M |
| 2026-03-13 | $179.33 | $180.99 | $176.08 | $180.75 | 3.1M |
| 2026-03-12 | $185.00 | $185.95 | $176.05 | $176.24 | 2.5M |
| 2026-03-11 | $194.38 | $195.80 | $185.06 | $188.78 | 1.6M |
| 2026-03-10 | $195.69 | $198.92 | $192.88 | $195.02 | 1.5M |
| 2026-03-09 | $190.77 | $197.69 | $184.69 | $197.22 | 2.6M |
| 2026-03-06 | $203.57 | $204.29 | $191.14 | $193.97 | 3.4M |
| 2026-03-05 | $213.39 | $214.45 | $208.01 | $210.68 | 2.2M |
| 2026-03-04 | $213.67 | $221.63 | $212.58 | $216.19 | 3.1M |
| 2026-03-03 | $204.31 | $209.07 | $201.74 | $207.94 | 1.6M |
| 2026-03-02 | $202.67 | $209.15 | $199.42 | $207.75 | 2.8M |
| 2026-02-27 | $196.34 | $203.86 | $195.21 | $203.05 | 3.5M |
| 2026-02-26 | $193.46 | $199.56 | $193.24 | $198.37 | 2.2M |
| 2026-02-25 | $197.36 | $197.56 | $188.68 | $191.70 | 1.6M |
| 2026-02-24 | $194.27 | $198.42 | $192.01 | $196.70 | 1.0M |
| 2026-02-23 | $201.38 | $201.44 | $193.27 | $193.88 | 1.3M |
| 2026-02-20 | $194.18 | $202.87 | $193.81 | $201.39 | 2.0M |
| 2026-02-19 | $192.64 | $195.95 | $191.89 | $195.17 | 1.8M |
| 2026-02-18 | $192.09 | $195.18 | $192.09 | $193.81 | 1.8M |
| 2026-02-17 | $192.98 | $196.88 | $190.73 | $193.32 | 2.2M |
| 2026-02-13 | $187.99 | $195.42 | $187.24 | $193.21 | 2.1M |
| 2026-02-12 | $198.79 | $199.75 | $183.87 | $185.51 | 6.3M |
| 2026-02-11 | $194.70 | $200.00 | $194.20 | $194.46 | 2.4M |
| 2026-02-10 | $195.32 | $196.91 | $192.94 | $194.49 | 2.6M |
| 2026-02-09 | $201.43 | $202.82 | $194.88 | $196.11 | 2.3M |
| 2026-02-06 | $198.32 | $204.84 | $198.32 | $202.47 | 2.9M |
| 2026-02-05 | $200.02 | $206.43 | $198.00 | $202.14 | 4.3M |
| 2026-02-04 | $191.45 | $208.74 | $189.93 | $208.54 | 6.5M |
| 2026-02-03 | $185.00 | $190.25 | $184.38 | $189.77 | 3.1M |
| 2026-02-02 | $173.33 | $186.33 | $173.33 | $186.13 | 3.7M |
| 2026-01-30 | $170.70 | $173.30 | $169.99 | $173.20 | 2.2M |
| 2026-01-29 | $173.36 | $175.23 | $170.61 | $172.59 | 1.5M |
| 2026-01-28 | $175.06 | $175.75 | $172.56 | $172.72 | 2.0M |
| 2026-01-27 | $173.53 | $175.79 | $173.07 | $174.44 | 1.2M |
| 2026-01-26 | $173.93 | $174.49 | $171.09 | $173.99 | 1.4M |
| 2026-01-23 | $177.45 | $178.45 | $173.48 | $174.30 | 1.7M |
| 2026-01-22 | $179.19 | $181.25 | $177.08 | $178.25 | 1.7M |
| 2026-01-21 | $172.01 | $180.27 | $171.37 | $178.40 | 2.3M |
| 2026-01-20 | $171.86 | $173.55 | $168.00 | $170.00 | 3.0M |