Old Dominion Freight Line, Inc.ODFLNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $202.67 | $209.15 | $199.42 | $207.75 | 2.84M |
| 2/27/2026 | $196.34 | $203.86 | $195.21 | $203.05 | 3.55M |
| 2/26/2026 | $193.46 | $199.56 | $193.24 | $198.37 | 2.22M |
| 2/25/2026 | $197.36 | $197.56 | $188.68 | $191.70 | 1.58M |
| 2/24/2026 | $194.27 | $198.42 | $192.01 | $196.70 | 1.01M |
| 2/23/2026 | $201.38 | $201.44 | $193.27 | $193.88 | 1.28M |
| 2/20/2026 | $194.18 | $202.87 | $193.81 | $201.39 | 2.00M |
| 2/19/2026 | $192.64 | $195.95 | $191.89 | $195.17 | 1.84M |
| 2/18/2026 | $192.09 | $195.18 | $192.09 | $193.81 | 1.79M |
| 2/17/2026 | $192.98 | $196.88 | $190.73 | $193.32 | 2.24M |
| 2/13/2026 | $187.99 | $195.42 | $187.24 | $193.21 | 2.10M |
| 2/12/2026 | $198.79 | $199.75 | $183.87 | $185.51 | 6.28M |
| 2/11/2026 | $194.70 | $200.00 | $194.20 | $194.46 | 2.39M |
| 2/10/2026 | $195.32 | $196.91 | $192.94 | $194.49 | 2.61M |
| 2/9/2026 | $201.43 | $202.82 | $194.88 | $196.11 | 2.30M |
| 2/6/2026 | $198.32 | $204.84 | $198.32 | $202.47 | 2.91M |
| 2/5/2026 | $200.02 | $206.43 | $198.00 | $202.14 | 4.26M |
| 2/4/2026 | $191.45 | $208.74 | $189.93 | $208.54 | 6.49M |
| 2/3/2026 | $185.00 | $190.25 | $184.38 | $189.77 | 3.14M |
| 2/2/2026 | $173.33 | $186.33 | $173.33 | $186.13 | 3.69M |
| 1/30/2026 | $170.70 | $173.30 | $169.99 | $173.20 | 2.22M |
| 1/29/2026 | $173.36 | $175.23 | $170.61 | $172.59 | 1.49M |
| 1/28/2026 | $175.06 | $175.75 | $172.56 | $172.72 | 1.95M |
| 1/27/2026 | $173.53 | $175.79 | $173.07 | $174.44 | 1.21M |
| 1/26/2026 | $173.93 | $174.49 | $171.09 | $173.99 | 1.42M |
| 1/23/2026 | $177.45 | $178.45 | $173.48 | $174.30 | 1.66M |
| 1/22/2026 | $179.19 | $181.25 | $177.08 | $178.25 | 1.65M |
| 1/21/2026 | $172.01 | $180.27 | $171.37 | $178.40 | 2.27M |
| 1/20/2026 | $171.86 | $173.55 | $168.00 | $170.00 | 3.02M |
| 1/16/2026 | $176.83 | $178.59 | $174.06 | $175.65 | 2.50M |
| 1/15/2026 | $174.15 | $178.56 | $173.92 | $178.21 | 2.10M |
| 1/14/2026 | $170.74 | $174.92 | $169.38 | $173.52 | 1.71M |
| 1/13/2026 | $173.12 | $173.63 | $170.73 | $171.65 | 1.39M |
| 1/12/2026 | $171.24 | $173.93 | $170.13 | $173.57 | 1.90M |
| 1/9/2026 | $171.60 | $173.68 | $169.59 | $173.13 | 1.79M |
| 1/8/2026 | $164.03 | $172.80 | $163.75 | $171.07 | 2.28M |
| 1/7/2026 | $169.08 | $170.40 | $165.23 | $165.72 | 1.86M |
| 1/6/2026 | $164.00 | $170.00 | $163.62 | $168.88 | 2.04M |
| 1/5/2026 | $159.02 | $165.95 | $158.16 | $163.73 | 1.82M |
| 1/2/2026 | $157.75 | $160.15 | $156.00 | $159.19 | 1.89M |
| 12/31/2025 | $158.66 | $159.09 | $156.66 | $156.80 | 1.23M |
| 12/30/2025 | $159.04 | $160.78 | $158.35 | $159.31 | 1.43M |
| 12/29/2025 | $159.68 | $161.50 | $158.55 | $159.56 | 1.52M |
| 12/26/2025 | $158.66 | $159.62 | $158.04 | $159.49 | 702,500 |
| 12/24/2025 | $158.69 | $159.88 | $158.32 | $159.36 | 795,143 |
| 12/23/2025 | $158.62 | $159.45 | $158.17 | $158.62 | 1.18M |
| 12/22/2025 | $158.40 | $160.46 | $157.00 | $159.30 | 1.56M |
| 12/19/2025 | $158.15 | $158.15 | $153.89 | $157.39 | 5.05M |
| 12/18/2025 | $156.91 | $160.10 | $156.31 | $158.55 | 2.63M |
| 12/17/2025 | $156.13 | $159.04 | $154.82 | $155.73 | 2.27M |
| 12/16/2025 | $158.78 | $159.30 | $154.86 | $156.94 | 2.21M |
| 12/15/2025 | $160.14 | $160.90 | $154.88 | $157.46 | 2.59M |
| 12/12/2025 | $159.12 | $161.24 | $158.02 | $159.49 | 2.26M |
| 12/11/2025 | $157.13 | $163.19 | $157.13 | $158.92 | 3.66M |
| 12/10/2025 | $149.32 | $158.79 | $148.49 | $157.32 | 2.99M |
| 12/9/2025 | $151.79 | $151.87 | $147.86 | $148.89 | 1.67M |
| 12/8/2025 | $157.03 | $157.03 | $151.20 | $151.68 | 3.44M |
| 12/5/2025 | $153.03 | $156.73 | $153.03 | $155.15 | 2.83M |
| 12/4/2025 | $151.69 | $154.03 | $150.90 | $153.51 | 4.58M |
| 12/3/2025 | $142.30 | $151.05 | $141.50 | $150.95 | 4.49M |