Old Dominion Freight Line, Inc. (ODFL)
NASDAQ: ODFL · Real-Time Price · USD
155.15
+1.64 (1.07%)
At close: Dec 5, 2025, 4:00 PM EST
155.10
-0.05 (-0.03%)
After-hours: Dec 5, 2025, 7:49 PM EST
Old Dominion Freight Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.03 | 156.73 | 153.03 | 155.15 | 155.15 | 1.07% | 2,829,664 |
| Dec 4, 2025 | 151.69 | 154.03 | 150.90 | 153.51 | 153.51 | 1.70% | 4,582,564 |
| Dec 3, 2025 | 142.30 | 151.05 | 141.50 | 150.95 | 150.95 | 6.71% | 4,428,521 |
| Dec 2, 2025 | 139.50 | 142.45 | 137.96 | 141.46 | 141.18 | 1.28% | 2,293,968 |
| Dec 1, 2025 | 136.39 | 143.27 | 136.00 | 139.67 | 139.39 | 3.24% | 2,628,356 |
| Nov 28, 2025 | 135.75 | 136.38 | 134.40 | 135.29 | 135.02 | 0.28% | 587,556 |
| Nov 26, 2025 | 133.45 | 136.14 | 133.44 | 134.91 | 134.64 | 0.43% | 1,460,164 |
| Nov 25, 2025 | 132.33 | 135.08 | 132.32 | 134.33 | 134.06 | 1.51% | 2,066,295 |
| Nov 24, 2025 | 133.95 | 134.05 | 131.75 | 132.33 | 132.07 | -1.45% | 2,663,200 |
| Nov 21, 2025 | 127.33 | 136.66 | 126.84 | 134.28 | 134.01 | 6.33% | 3,335,907 |
| Nov 20, 2025 | 128.24 | 130.52 | 126.01 | 126.29 | 126.04 | -0.96% | 2,257,713 |
| Nov 19, 2025 | 130.80 | 130.95 | 126.57 | 127.51 | 127.26 | -2.41% | 1,963,633 |
| Nov 18, 2025 | 129.20 | 132.49 | 128.51 | 130.66 | 130.40 | 0.59% | 2,030,703 |
| Nov 17, 2025 | 132.15 | 132.77 | 129.37 | 129.89 | 129.63 | -1.81% | 1,990,979 |
| Nov 14, 2025 | 135.32 | 135.68 | 131.46 | 132.29 | 132.03 | -2.33% | 1,936,186 |
| Nov 13, 2025 | 138.01 | 139.63 | 134.67 | 135.45 | 135.18 | -2.45% | 1,870,067 |
| Nov 12, 2025 | 139.44 | 141.52 | 138.69 | 138.85 | 138.58 | -0.47% | 1,487,811 |
| Nov 11, 2025 | 137.86 | 140.01 | 136.26 | 139.51 | 139.23 | 1.27% | 1,560,318 |
| Nov 10, 2025 | 139.91 | 140.25 | 135.59 | 137.76 | 137.49 | -1.53% | 1,639,363 |
| Nov 7, 2025 | 137.19 | 140.19 | 135.91 | 139.90 | 139.62 | 1.61% | 2,065,646 |
| Nov 6, 2025 | 139.89 | 140.42 | 137.46 | 137.69 | 137.42 | -2.19% | 3,031,616 |
| Nov 5, 2025 | 140.47 | 143.37 | 138.26 | 140.78 | 140.50 | -0.41% | 2,351,423 |
| Nov 4, 2025 | 136.75 | 141.96 | 135.21 | 141.36 | 141.08 | 2.80% | 2,588,178 |
| Nov 3, 2025 | 140.22 | 140.50 | 135.12 | 137.51 | 137.24 | -2.07% | 2,462,655 |
| Oct 31, 2025 | 136.40 | 141.27 | 134.58 | 140.42 | 140.14 | 2.31% | 2,377,315 |
| Oct 30, 2025 | 136.32 | 140.20 | 134.84 | 137.25 | 136.98 | 0.82% | 2,762,772 |
| Oct 29, 2025 | 142.03 | 146.99 | 134.03 | 136.13 | 135.86 | 0.03% | 4,290,789 |
| Oct 28, 2025 | 138.00 | 138.24 | 135.77 | 136.09 | 135.82 | -0.47% | 2,065,723 |
| Oct 27, 2025 | 136.26 | 137.74 | 134.34 | 136.73 | 136.46 | 0.45% | 2,082,611 |
| Oct 24, 2025 | 137.85 | 138.14 | 135.86 | 136.12 | 135.85 | 0.19% | 1,145,638 |
| Oct 23, 2025 | 140.55 | 141.25 | 134.43 | 135.86 | 135.59 | -3.66% | 2,090,731 |
| Oct 22, 2025 | 143.09 | 144.91 | 140.72 | 141.02 | 140.74 | -2.31% | 1,603,177 |
| Oct 21, 2025 | 140.14 | 145.00 | 139.74 | 144.36 | 144.07 | 2.59% | 1,862,729 |
| Oct 20, 2025 | 138.58 | 142.31 | 137.68 | 140.71 | 140.43 | 1.93% | 2,009,063 |
| Oct 17, 2025 | 138.73 | 138.95 | 136.00 | 138.04 | 137.77 | -0.04% | 1,870,246 |
| Oct 16, 2025 | 139.89 | 140.49 | 135.50 | 138.10 | 137.83 | 2.27% | 2,326,768 |
| Oct 15, 2025 | 135.46 | 137.87 | 134.78 | 135.04 | 134.77 | -0.29% | 1,884,587 |
| Oct 14, 2025 | 134.71 | 137.48 | 134.03 | 135.43 | 135.16 | -0.55% | 2,628,589 |
| Oct 13, 2025 | 135.56 | 137.90 | 135.25 | 136.18 | 135.91 | 1.39% | 1,282,433 |
| Oct 10, 2025 | 141.85 | 142.69 | 134.20 | 134.31 | 134.04 | -4.93% | 2,136,267 |
| Oct 9, 2025 | 144.50 | 144.88 | 140.10 | 141.28 | 141.00 | -2.42% | 2,049,442 |
| Oct 8, 2025 | 140.64 | 146.94 | 139.54 | 144.78 | 144.49 | 2.42% | 2,244,180 |
| Oct 7, 2025 | 142.64 | 144.61 | 140.29 | 141.36 | 141.08 | -1.02% | 1,478,134 |
| Oct 6, 2025 | 141.52 | 145.08 | 140.04 | 142.82 | 142.54 | 1.05% | 1,477,546 |
| Oct 3, 2025 | 141.09 | 145.21 | 141.09 | 141.33 | 141.05 | 0.52% | 1,806,606 |
| Oct 2, 2025 | 138.99 | 141.60 | 137.99 | 140.60 | 140.32 | 0.98% | 1,502,613 |
| Oct 1, 2025 | 139.35 | 140.64 | 136.82 | 139.24 | 138.96 | -1.09% | 2,305,619 |
| Sep 30, 2025 | 140.00 | 141.20 | 138.07 | 140.78 | 140.50 | -0.18% | 2,368,156 |
| Sep 29, 2025 | 139.64 | 141.50 | 136.60 | 141.04 | 140.76 | 1.77% | 2,682,080 |
| Sep 26, 2025 | 140.62 | 143.40 | 133.69 | 138.59 | 138.32 | -1.31% | 3,893,888 |