Old Dominion Freight Line... (ODFL)
NASDAQ: ODFL
· Real-Time Price · USD
152.34
1.23 (0.81%)
At close: Aug 15, 2025, 12:47 PM
ODFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 151.99 | 152.72 | 149.31 | 151.11 | 151.11 | -1.53% | 1,562,558 |
| Aug 13, 2025 | 149.10 | 153.55 | 148.61 | 153.46 | 153.46 | 2.83% | 1,983,135 |
| Aug 12, 2025 | 143.49 | 149.68 | 143.04 | 149.23 | 149.23 | 4.34% | 1,568,162 |
| Aug 11, 2025 | 144.53 | 146.08 | 140.91 | 143.02 | 143.02 | -1.00% | 2,071,000 |
| Aug 8, 2025 | 145.45 | 146.69 | 143.78 | 144.46 | 144.46 | -0.60% | 1,440,300 |
| Aug 7, 2025 | 150.54 | 152.49 | 144.71 | 145.33 | 145.33 | -3.07% | 1,806,171 |
| Aug 6, 2025 | 147.27 | 150.91 | 146.80 | 149.93 | 149.93 | 1.89% | 2,849,389 |
| Aug 5, 2025 | 144.38 | 147.97 | 144.08 | 147.15 | 147.15 | 1.93% | 1,790,680 |
| Aug 4, 2025 | 142.04 | 145.15 | 141.88 | 144.36 | 144.36 | 1.77% | 1,694,100 |
| Aug 1, 2025 | 148.14 | 148.16 | 141.73 | 141.85 | 141.85 | -4.96% | 2,654,029 |
| Jul 31, 2025 | 148.79 | 151.53 | 147.50 | 149.25 | 149.25 | 1.90% | 4,285,312 |
| Jul 30, 2025 | 152.50 | 152.50 | 144.50 | 146.46 | 146.46 | -9.66% | 5,557,100 |
| Jul 29, 2025 | 164.32 | 165.45 | 161.55 | 162.12 | 162.12 | -1.34% | 2,771,715 |
| Jul 28, 2025 | 166.48 | 167.56 | 164.16 | 164.32 | 164.32 | -1.66% | 1,634,019 |
| Jul 25, 2025 | 173.37 | 174.79 | 163.78 | 167.09 | 167.09 | -0.42% | 1,747,307 |
| Jul 24, 2025 | 166.52 | 168.07 | 164.49 | 167.79 | 167.79 | 1.08% | 1,315,691 |
| Jul 23, 2025 | 167.76 | 169.00 | 165.84 | 165.99 | 165.99 | -0.54% | 1,577,615 |
| Jul 22, 2025 | 164.56 | 167.30 | 162.67 | 166.89 | 166.89 | 2.23% | 1,229,020 |
| Jul 21, 2025 | 162.82 | 165.86 | 162.25 | 163.25 | 163.25 | 0.72% | 1,080,302 |
| Jul 18, 2025 | 165.51 | 165.68 | 160.45 | 162.09 | 162.09 | -0.09% | 1,548,700 |