Old Dominion Freight Line, Inc.ODFLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $139.50 | $142.45 | $137.96 | $141.46 | 2.29M |
| 12/1/2025 | $136.39 | $143.27 | $136.00 | $139.67 | 2.63M |
| 11/28/2025 | $135.75 | $136.38 | $134.40 | $135.29 | 587,600 |
| 11/26/2025 | $133.45 | $136.14 | $133.44 | $134.91 | 1.46M |
| 11/25/2025 | $132.33 | $135.07 | $132.32 | $134.33 | 2.07M |
| 11/24/2025 | $133.95 | $134.04 | $131.75 | $132.33 | 2.66M |
| 11/21/2025 | $127.33 | $136.66 | $126.84 | $134.28 | 3.34M |
| 11/20/2025 | $128.24 | $130.52 | $126.01 | $126.29 | 2.26M |
| 11/19/2025 | $130.80 | $130.95 | $126.57 | $127.51 | 1.96M |
| 11/18/2025 | $129.20 | $132.49 | $128.51 | $130.66 | 2.03M |
| 11/17/2025 | $132.15 | $132.77 | $129.37 | $129.89 | 1.99M |
| 11/14/2025 | $135.32 | $135.68 | $131.46 | $132.29 | 1.94M |
| 11/13/2025 | $138.01 | $139.63 | $134.67 | $135.45 | 1.87M |
| 11/12/2025 | $139.44 | $141.52 | $138.69 | $138.85 | 1.49M |
| 11/11/2025 | $137.86 | $140.01 | $136.26 | $139.51 | 1.56M |
| 11/10/2025 | $139.91 | $140.25 | $135.59 | $137.76 | 1.64M |
| 11/7/2025 | $137.19 | $140.19 | $135.91 | $139.90 | 2.07M |
| 11/6/2025 | $139.89 | $140.42 | $137.46 | $137.69 | 3.03M |
| 11/5/2025 | $140.47 | $143.37 | $138.26 | $140.78 | 2.35M |
| 11/4/2025 | $136.75 | $141.96 | $135.21 | $141.36 | 2.59M |
| 11/3/2025 | $140.22 | $140.50 | $135.12 | $137.51 | 2.46M |
| 10/31/2025 | $136.40 | $141.27 | $134.58 | $140.42 | 2.38M |
| 10/30/2025 | $136.32 | $140.20 | $134.84 | $137.25 | 2.76M |
| 10/29/2025 | $142.03 | $146.99 | $134.03 | $136.13 | 4.29M |
| 10/28/2025 | $138.00 | $138.24 | $135.76 | $136.09 | 2.07M |
| 10/27/2025 | $136.26 | $137.74 | $134.34 | $136.73 | 2.08M |
| 10/24/2025 | $137.85 | $138.14 | $135.86 | $136.12 | 1.15M |
| 10/23/2025 | $140.55 | $141.25 | $134.43 | $135.86 | 2.09M |
| 10/22/2025 | $143.09 | $144.91 | $140.72 | $141.02 | 1.60M |
| 10/21/2025 | $140.14 | $145.00 | $139.74 | $144.36 | 1.86M |
| 10/20/2025 | $138.58 | $142.31 | $137.68 | $140.71 | 2.01M |
| 10/17/2025 | $138.73 | $138.95 | $136.00 | $138.04 | 1.87M |
| 10/16/2025 | $139.89 | $140.49 | $135.50 | $138.10 | 2.33M |
| 10/15/2025 | $135.46 | $137.87 | $134.78 | $135.04 | 1.88M |
| 10/14/2025 | $134.71 | $137.48 | $134.03 | $135.43 | 2.63M |
| 10/13/2025 | $135.56 | $137.90 | $135.25 | $136.18 | 1.28M |