Old Dominion Freight Line... (ODFL)
NASDAQ: ODFL
· Real-Time Price · USD
148.81
0.70 (0.47%)
At close: Sep 04, 2025, 3:59 PM
149.12
0.21%
Pre-market: Sep 05, 2025, 09:10 AM EDT
ODFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 145.93 | 148.97 | 140.71 | 148.81 | 148.81 | 0.47% | 2,933,530 |
| Sep 3, 2025 | 149.05 | 150.54 | 147.77 | 148.11 | 148.11 | -1.19% | 1,485,911 |
| Sep 2, 2025 | 148.65 | 151.26 | 148.03 | 149.90 | 149.62 | -0.71% | 1,794,136 |
| Aug 29, 2025 | 149.62 | 151.13 | 148.20 | 150.97 | 150.69 | 0.85% | 1,679,400 |
| Aug 28, 2025 | 154.36 | 154.40 | 147.44 | 149.70 | 149.42 | -2.68% | 1,977,600 |
| Aug 27, 2025 | 153.81 | 155.99 | 152.55 | 153.82 | 153.53 | -0.43% | 1,975,000 |
| Aug 26, 2025 | 154.44 | 156.59 | 153.82 | 154.48 | 154.19 | -0.64% | 2,155,643 |
| Aug 25, 2025 | 158.52 | 158.87 | 154.69 | 155.47 | 155.18 | -2.30% | 1,721,302 |
| Aug 22, 2025 | 150.21 | 160.06 | 149.99 | 159.13 | 158.83 | 6.26% | 1,962,335 |
| Aug 21, 2025 | 149.32 | 149.98 | 147.17 | 149.75 | 149.47 | -0.33% | 2,050,000 |
| Aug 20, 2025 | 153.88 | 154.42 | 150.13 | 150.24 | 149.96 | -2.95% | 1,512,200 |
| Aug 19, 2025 | 151.90 | 157.63 | 151.33 | 154.80 | 154.51 | 2.88% | 2,958,964 |
| Aug 18, 2025 | 151.32 | 152.39 | 149.96 | 150.46 | 150.18 | -0.45% | 1,136,028 |
| Aug 15, 2025 | 152.12 | 153.32 | 151.02 | 151.14 | 150.86 | 0.02% | 1,499,700 |
| Aug 14, 2025 | 151.99 | 152.72 | 149.31 | 151.11 | 150.83 | -1.53% | 1,662,213 |
| Aug 13, 2025 | 149.10 | 153.55 | 148.61 | 153.46 | 153.17 | 2.83% | 1,983,135 |
| Aug 12, 2025 | 143.49 | 149.68 | 143.04 | 149.23 | 148.95 | 4.34% | 1,568,162 |
| Aug 11, 2025 | 144.53 | 146.08 | 140.91 | 143.02 | 142.75 | -1.00% | 2,071,000 |
| Aug 8, 2025 | 145.45 | 146.69 | 143.78 | 144.46 | 144.19 | -0.60% | 1,440,300 |
| Aug 7, 2025 | 150.54 | 152.49 | 144.71 | 145.33 | 145.06 | -3.07% | 1,806,171 |