NasdaqGS - Nasdaq Real Time Price USD

Old Dominion Freight Line, Inc. (ODFL)

214.52 +2.93 (+1.38%)
As of 10:12 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 210.99 215.11 210.99 214.52 214.52 85,909
Apr 22, 2024 213.75 215.05 208.61 211.59 211.59 1,052,800
Apr 19, 2024 209.87 212.86 208.82 211.82 211.82 1,540,000
Apr 18, 2024 213.29 213.63 207.67 207.82 207.82 1,071,900
Apr 17, 2024 212.32 217.94 207.12 210.81 210.81 2,480,700
Apr 16, 2024 219.95 221.47 218.18 220.48 220.48 1,481,000
Apr 15, 2024 224.76 225.78 218.79 219.95 219.95 1,102,700
Apr 12, 2024 216.71 221.63 216.71 221.13 221.13 1,612,700
Apr 11, 2024 214.75 220.94 213.54 219.79 219.79 856,300
Apr 10, 2024 218.50 219.20 214.02 215.04 215.04 974,100
Apr 9, 2024 224.69 224.71 216.21 222.52 222.52 886,100
Apr 8, 2024 225.77 227.80 224.50 224.69 224.69 749,600
Apr 5, 2024 220.47 224.99 219.64 224.57 224.57 740,700
Apr 4, 2024 221.38 224.80 216.58 218.06 218.06 894,300
Apr 3, 2024 216.58 222.13 216.58 219.84 219.84 1,017,400
Apr 2, 2024 216.63 217.48 213.90 216.57 216.57 932,900
Apr 1, 2024 219.58 221.00 216.58 218.12 218.12 1,071,900
Mar 28, 2024 2:1 Stock Splits
Mar 28, 2024 216.05 220.71 213.21 219.31 219.31 1,213,300
Mar 27, 2024 219.13 219.66 211.88 213.98 213.98 1,017,600
Mar 26, 2024 218.32 219.74 216.13 216.66 216.66 701,400
Mar 25, 2024 219.99 220.32 216.30 217.51 217.51 801,400
Mar 22, 2024 222.41 222.45 218.82 220.54 220.54 860,200
Mar 21, 2024 219.34 223.60 219.34 222.41 222.41 926,000
Mar 20, 2024 211.15 217.21 210.95 217.13 217.13 883,200
Mar 19, 2024 208.38 212.48 208.32 212.04 212.04 1,066,000
Mar 18, 2024 213.01 213.57 209.15 209.37 209.37 1,057,600
Mar 15, 2024 212.45 214.34 210.13 210.55 210.55 3,263,600
Mar 14, 2024 218.55 218.68 210.01 213.29 213.29 1,946,600
Mar 13, 2024 220.92 221.67 216.49 216.91 216.91 858,600
Mar 12, 2024 215.70 221.45 215.50 220.51 220.51 855,800
Mar 11, 2024 215.48 217.18 213.84 216.44 216.44 1,128,800
Mar 8, 2024 221.66 222.45 214.02 214.15 214.15 990,600
Mar 7, 2024 219.99 223.29 219.79 221.54 221.54 1,078,600
Mar 6, 2024 214.51 219.89 214.10 217.73 217.73 1,293,200
Mar 5, 2024 0.26 Dividend
Mar 5, 2024 221.00 222.96 212.29 215.04 215.04 2,101,600
Mar 4, 2024 223.71 226.17 222.57 223.12 222.85 1,386,200
Mar 1, 2024 221.78 223.68 219.49 222.14 221.88 2,127,600
Feb 29, 2024 218.68 221.96 217.07 221.24 220.98 1,938,000
Feb 28, 2024 217.73 219.26 215.79 216.45 216.20 1,037,000
Feb 27, 2024 222.50 223.43 218.38 220.53 220.27 1,787,400
Feb 26, 2024 219.32 223.65 219.01 222.95 222.69 1,776,600
Feb 23, 2024 220.10 222.70 218.89 220.11 219.85 1,027,400
Feb 22, 2024 214.95 218.73 214.39 218.46 218.21 1,029,800
Feb 21, 2024 210.69 212.76 208.76 212.21 211.96 1,000,400
Feb 20, 2024 211.19 211.93 206.13 209.71 209.46 1,258,800
Feb 16, 2024 215.27 217.23 211.59 211.73 211.48 1,150,800
Feb 15, 2024 217.05 217.46 212.51 216.16 215.91 1,015,800
Feb 14, 2024 212.50 216.38 211.98 215.57 215.31 1,422,800
Feb 13, 2024 210.21 214.40 209.42 211.97 211.72 1,883,800
Feb 12, 2024 217.23 218.55 213.82 214.55 214.30 1,296,600
Feb 9, 2024 218.94 218.94 214.34 217.66 217.41 1,610,200
Feb 8, 2024 215.67 218.66 214.30 217.58 217.33 1,351,600
Feb 7, 2024 215.50 224.23 215.29 216.23 215.97 2,334,200
Feb 6, 2024 208.50 213.82 207.50 212.77 212.53 1,645,600
Feb 5, 2024 204.30 207.78 201.39 207.22 206.98 1,772,800
Feb 2, 2024 195.73 205.48 192.84 204.35 204.11 2,262,400
Feb 1, 2024 192.79 196.80 188.09 196.10 195.87 2,317,200
Jan 31, 2024 202.86 206.28 190.01 195.51 195.28 2,933,000
Jan 30, 2024 196.40 199.81 196.38 197.93 197.70 1,463,800
Jan 29, 2024 194.96 198.73 194.13 198.62 198.38 1,169,800
Jan 26, 2024 198.80 199.50 194.46 196.34 196.11 901,000
Jan 25, 2024 197.84 199.71 195.71 197.72 197.49 1,043,600
Jan 24, 2024 199.10 199.21 195.66 195.84 195.61 1,101,800
Jan 23, 2024 201.07 202.65 196.61 197.12 196.89 1,311,200
Jan 22, 2024 195.23 200.98 194.98 200.85 200.62 1,730,200
Jan 19, 2024 191.65 194.37 190.41 193.62 193.39 1,675,000
Jan 18, 2024 189.50 191.96 188.74 191.20 190.98 1,294,800
Jan 17, 2024 189.38 189.54 187.19 188.93 188.71 957,000
Jan 16, 2024 193.64 194.04 190.13 191.40 191.18 934,600
Jan 12, 2024 195.68 195.68 191.55 194.43 194.21 1,116,000
Jan 11, 2024 196.07 196.41 191.84 194.42 194.19 1,334,600
Jan 10, 2024 194.29 195.60 191.46 195.51 195.28 1,195,200
Jan 9, 2024 194.46 197.37 193.01 195.38 195.15 1,060,800
Jan 8, 2024 193.71 196.77 192.40 196.35 196.13 1,090,400
Jan 5, 2024 194.59 194.65 191.24 191.88 191.66 1,093,800
Jan 4, 2024 192.44 195.09 190.01 194.63 194.40 1,423,200
Jan 3, 2024 196.71 196.99 192.10 192.56 192.34 1,776,200
Jan 2, 2024 201.65 203.52 197.10 198.87 198.64 1,171,200
Dec 29, 2023 205.00 206.55 201.81 202.66 202.43 775,000
Dec 28, 2023 207.94 208.05 204.22 205.53 205.29 639,400
Dec 27, 2023 208.40 209.46 205.61 206.80 206.56 682,000
Dec 26, 2023 207.09 208.98 206.67 208.00 207.76 625,400
Dec 22, 2023 206.35 207.68 204.30 206.49 206.24 811,000
Dec 21, 2023 202.70 205.45 201.49 204.60 204.37 1,031,600
Dec 20, 2023 198.29 207.98 197.57 201.01 200.78 1,627,000
Dec 19, 2023 197.34 202.10 197.34 200.54 200.30 933,000
Dec 18, 2023 198.54 200.01 194.59 196.54 196.31 1,079,200
Dec 15, 2023 191.99 199.03 191.99 196.52 196.30 2,914,200
Dec 14, 2023 193.31 194.87 190.13 191.26 191.04 2,194,400
Dec 13, 2023 191.18 192.04 187.43 192.03 191.81 1,621,200
Dec 12, 2023 190.07 192.34 189.01 191.12 190.90 2,082,400
Dec 11, 2023 188.43 191.51 185.87 189.44 189.22 2,280,000
Dec 8, 2023 186.90 190.27 184.51 184.73 184.51 2,066,000
Dec 7, 2023 186.55 187.80 183.52 187.49 187.28 2,211,600
Dec 6, 2023 197.46 198.24 185.26 186.45 186.23 2,349,000
Dec 5, 2023 0.40 Dividend
Dec 5, 2023 200.12 201.66 197.14 197.40 197.16 1,554,200
Dec 4, 2023 201.48 203.61 199.20 201.95 201.32 1,077,400
Dec 1, 2023 194.02 203.93 193.11 202.87 202.23 1,637,800
Nov 30, 2023 192.13 194.88 188.45 194.53 193.92 2,585,200
Nov 29, 2023 194.35 196.50 191.07 191.96 191.35 1,395,200
Nov 28, 2023 198.96 198.96 190.01 193.69 193.08 1,559,200
Nov 27, 2023 199.20 200.35 196.06 199.32 198.70 840,200
Nov 24, 2023 202.47 203.23 201.43 202.16 201.52 299,000
Nov 22, 2023 204.05 205.71 201.57 201.88 201.24 800,200
Nov 21, 2023 201.15 202.98 200.21 202.44 201.80 590,600
Nov 20, 2023 200.09 201.88 198.94 201.13 200.50 691,600
Nov 17, 2023 200.71 201.31 198.93 199.95 199.32 1,047,800
Nov 16, 2023 202.02 202.98 197.31 198.90 198.27 1,086,800
Nov 15, 2023 203.20 205.66 201.08 201.37 200.74 1,240,400
Nov 14, 2023 198.87 203.62 198.41 202.41 201.78 1,411,200
Nov 13, 2023 195.50 196.21 193.37 195.51 194.89 926,400
Nov 10, 2023 194.26 196.63 192.68 196.32 195.70 1,167,000
Nov 9, 2023 196.76 197.62 190.12 192.80 192.19 1,435,000
Nov 8, 2023 198.15 199.96 194.71 195.07 194.46 1,940,800
Nov 7, 2023 195.74 200.59 195.21 198.18 197.56 1,286,200
Nov 6, 2023 195.91 197.07 192.40 197.02 196.40 981,400
Nov 3, 2023 196.35 197.64 194.40 196.17 195.55 1,029,000
Nov 2, 2023 197.63 198.88 193.16 194.41 193.80 1,630,200
Nov 1, 2023 189.03 195.90 188.47 195.32 194.71 1,903,000
Oct 31, 2023 190.18 191.46 187.02 188.33 187.74 1,175,800
Oct 30, 2023 187.63 189.93 183.04 189.57 188.97 1,600,400
Oct 27, 2023 187.51 192.13 181.80 184.23 183.65 1,871,600
Oct 26, 2023 184.64 187.41 180.65 184.90 184.31 2,459,800
Oct 25, 2023 195.25 198.71 178.50 185.51 184.92 3,089,400
Oct 24, 2023 194.37 196.09 190.04 192.95 192.34 1,934,400
Oct 23, 2023 196.30 197.75 193.63 193.83 193.22 1,291,600
Oct 20, 2023 199.68 202.13 193.34 196.51 195.90 1,404,400
Oct 19, 2023 203.02 203.73 197.25 198.23 197.60 1,374,200
Oct 18, 2023 206.61 207.65 200.74 200.93 200.30 1,401,200
Oct 17, 2023 207.23 210.35 205.68 208.57 207.91 819,800
Oct 16, 2023 204.80 212.04 203.99 206.21 205.56 1,283,200
Oct 13, 2023 213.09 214.00 201.22 202.54 201.90 1,187,600
Oct 12, 2023 214.02 214.10 209.91 212.04 211.37 664,200
Oct 11, 2023 212.26 213.49 210.87 212.88 212.21 757,600
Oct 10, 2023 211.09 214.85 210.59 212.55 211.89 823,800
Oct 9, 2023 204.42 211.72 203.76 211.09 210.42 908,400
Oct 6, 2023 200.66 207.73 200.61 206.71 206.06 1,202,600
Oct 5, 2023 202.58 203.96 199.43 201.64 201.01 1,001,200
Oct 4, 2023 201.49 202.48 199.51 201.58 200.95 1,298,400
Oct 3, 2023 200.05 204.47 198.47 199.93 199.31 1,045,200
Oct 2, 2023 203.20 203.93 198.93 201.60 200.96 1,200,200
Sep 29, 2023 205.00 207.37 203.61 204.57 203.93 1,517,800
Sep 28, 2023 199.60 204.54 198.33 203.02 202.39 1,501,200
Sep 27, 2023 201.57 202.52 198.46 199.95 199.32 1,242,200
Sep 26, 2023 203.07 203.07 198.90 199.51 198.88 675,800
Sep 25, 2023 200.33 205.68 200.16 204.26 203.61 678,800
Sep 22, 2023 200.07 203.94 199.70 200.33 199.70 840,000
Sep 21, 2023 202.79 203.33 198.59 200.07 199.44 1,109,600
Sep 20, 2023 204.79 206.54 203.78 203.94 203.30 880,400
Sep 19, 2023 204.09 204.90 200.63 203.14 202.50 1,045,600
Sep 18, 2023 203.99 206.49 203.50 204.92 204.28 1,041,600
Sep 15, 2023 203.70 204.98 200.02 204.80 204.16 3,254,600
Sep 14, 2023 209.65 210.73 201.86 203.49 202.85 1,856,600
Sep 13, 2023 210.96 213.22 207.41 207.87 207.22 1,567,000
Sep 12, 2023 211.11 214.24 210.37 210.93 210.26 1,042,800
Sep 11, 2023 212.14 213.69 210.26 213.02 212.35 971,400
Sep 8, 2023 215.36 216.40 210.37 210.63 209.96 1,134,800
Sep 7, 2023 213.49 218.54 210.98 216.38 215.69 1,904,600
Sep 6, 2023 211.70 215.73 210.16 211.93 211.26 1,036,400
Sep 5, 2023 0.40 Dividend
Sep 5, 2023 216.18 216.76 209.17 211.72 211.05 1,383,400
Sep 1, 2023 216.79 219.02 214.29 217.93 216.85 1,022,200
Aug 31, 2023 213.11 215.01 211.34 213.68 212.62 1,694,000
Aug 30, 2023 213.90 216.20 213.29 215.15 214.08 1,040,000
Aug 29, 2023 207.38 214.70 206.88 213.90 212.84 1,253,600
Aug 28, 2023 206.48 210.10 205.47 208.20 207.16 1,053,600
Aug 25, 2023 205.35 206.26 201.26 204.52 203.50 778,400
Aug 24, 2023 206.16 207.66 204.24 204.35 203.33 1,139,600
Aug 23, 2023 202.87 206.71 200.74 206.32 205.30 1,177,000
Aug 22, 2023 201.28 203.07 199.92 202.50 201.49 1,425,200
Aug 21, 2023 198.48 204.79 198.46 201.55 200.55 1,448,800
Aug 18, 2023 195.31 197.82 194.13 196.74 195.77 1,740,200
Aug 17, 2023 201.52 205.02 196.80 197.09 196.10 1,463,400
Aug 16, 2023 206.04 212.17 202.65 203.55 202.54 1,433,600
Aug 15, 2023 207.50 208.99 204.36 204.82 203.80 1,116,600
Aug 14, 2023 205.23 209.30 203.48 207.99 206.96 1,180,000
Aug 11, 2023 201.81 206.23 201.81 205.39 204.37 1,155,800
Aug 10, 2023 201.54 204.82 200.30 202.98 201.97 935,600
Aug 9, 2023 203.23 204.29 200.03 200.72 199.72 1,362,800
Aug 8, 2023 203.01 204.84 201.34 204.55 203.53 1,002,200
Aug 7, 2023 205.29 208.71 200.94 204.68 203.66 1,254,800
Aug 4, 2023 204.43 208.89 201.75 203.55 202.54 1,595,000
Aug 3, 2023 203.47 208.71 203.11 206.52 205.49 1,756,200
Aug 2, 2023 203.74 206.99 203.22 204.29 203.27 1,409,000
Aug 1, 2023 209.74 210.33 199.68 206.32 205.29 2,181,600
Jul 31, 2023 213.50 214.62 207.54 209.74 208.70 1,483,800
Jul 28, 2023 210.02 214.40 207.15 213.79 212.73 2,082,200
Jul 27, 2023 212.23 212.23 204.45 206.07 205.04 1,983,600
Jul 26, 2023 202.99 211.67 200.60 210.38 209.33 2,647,800
Jul 25, 2023 195.34 199.59 194.71 197.68 196.70 1,749,600
Jul 24, 2023 190.30 195.37 188.27 194.73 193.76 1,803,800
Jul 21, 2023 198.04 202.16 196.08 197.24 196.26 4,589,200
Jul 20, 2023 197.91 203.15 196.68 199.18 198.19 2,580,800
Jul 19, 2023 197.53 199.68 195.91 197.60 196.62 2,407,200
Jul 18, 2023 200.00 205.79 196.80 197.10 196.12 3,142,600
Jul 17, 2023 187.32 192.96 186.87 191.64 190.69 1,738,200
Jul 14, 2023 188.27 189.58 187.92 188.88 187.95 1,041,200
Jul 13, 2023 189.72 189.82 186.76 188.67 187.73 1,404,200
Jul 12, 2023 190.63 190.88 185.57 187.88 186.95 1,429,600
Jul 11, 2023 187.20 189.56 185.99 188.96 188.02 1,815,200
Jul 10, 2023 185.93 188.86 183.90 187.38 186.44 1,356,200
Jul 7, 2023 184.70 189.29 184.48 184.97 184.05 1,893,800
Jul 6, 2023 181.70 183.83 180.96 183.03 182.12 1,320,400
Jul 5, 2023 181.62 186.00 181.25 183.87 182.95 1,433,400
Jul 3, 2023 183.89 184.91 182.04 183.93 183.02 837,200
Jun 30, 2023 188.54 188.65 181.46 184.88 183.96 2,281,800
Jun 29, 2023 185.74 188.37 184.12 187.88 186.94 1,828,000
Jun 28, 2023 180.18 186.53 180.17 185.15 184.22 2,674,600
Jun 27, 2023 168.85 179.90 168.43 179.63 178.74 3,144,200
Jun 26, 2023 163.32 168.61 163.30 167.27 166.44 1,522,000
Jun 23, 2023 163.88 166.34 163.14 163.32 162.50 1,735,400
Jun 22, 2023 163.36 167.45 162.77 165.46 164.63 1,560,000
Jun 21, 2023 158.92 163.84 158.60 163.32 162.51 1,741,600
Jun 20, 2023 162.07 162.93 159.57 160.30 159.51 1,159,400
Jun 16, 2023 166.88 167.90 162.58 162.73 161.92 2,666,600
Jun 15, 2023 160.21 164.75 159.83 164.18 163.37 1,586,200
Jun 14, 2023 156.79 161.18 155.12 160.36 159.56 1,781,200
Jun 13, 2023 154.04 156.37 153.17 156.05 155.27 1,524,800
Jun 12, 2023 152.03 153.27 149.45 153.07 152.31 1,917,800
Jun 9, 2023 158.00 158.51 152.55 153.10 152.33 1,493,400
Jun 8, 2023 157.42 159.28 155.86 158.44 157.65 1,702,200
Jun 7, 2023 153.76 158.69 153.60 158.05 157.26 2,408,800
Jun 6, 2023 0.40 Dividend
Jun 6, 2023 153.50 156.51 149.00 153.76 153.00 2,736,000
Jun 5, 2023 160.54 160.54 156.70 156.80 155.62 1,644,400
Jun 2, 2023 159.15 162.31 158.10 159.84 158.63 1,855,400
Jun 1, 2023 155.64 159.07 154.13 158.82 157.63 1,539,600
May 31, 2023 157.82 158.58 153.32 155.22 154.05 4,858,200
May 30, 2023 158.81 159.92 157.37 158.79 157.60 1,513,000
May 26, 2023 155.24 159.43 154.65 157.91 156.73 1,898,200
May 25, 2023 150.76 155.64 150.76 155.10 153.93 2,173,600
May 24, 2023 149.27 151.09 147.90 150.24 149.11 1,798,600
May 23, 2023 149.86 150.79 148.68 150.65 149.52 1,591,600
May 22, 2023 152.77 153.20 149.45 151.07 149.94 1,185,200
May 19, 2023 153.85 154.45 150.07 150.71 149.57 1,188,600
May 18, 2023 151.49 154.63 150.49 153.21 152.06 1,374,600
May 17, 2023 151.82 152.61 149.90 151.88 150.74 1,435,200
May 16, 2023 152.21 152.21 149.17 149.21 148.09 1,413,600
May 15, 2023 153.63 154.63 152.44 153.24 152.09 1,160,200
May 12, 2023 155.64 156.98 152.23 154.04 152.88 1,263,800
May 11, 2023 156.29 157.51 154.21 155.21 154.04 1,239,200
May 10, 2023 158.49 159.44 155.69 157.21 156.02 1,328,200
May 9, 2023 155.16 157.04 153.18 156.07 154.90 1,240,000
May 8, 2023 159.35 160.20 155.08 155.82 154.65 1,398,800
May 5, 2023 156.76 159.57 156.41 158.49 157.29 1,194,800
May 4, 2023 159.08 160.35 155.85 156.12 154.95 1,543,000
May 3, 2023 158.62 163.54 158.32 160.34 159.13 1,494,200
May 2, 2023 158.87 159.51 154.85 157.79 156.60 1,275,200
May 1, 2023 160.23 160.88 157.87 158.87 157.68 1,618,200
Apr 28, 2023 158.80 162.16 156.82 160.20 158.99 2,221,000
Apr 27, 2023 152.59 157.99 151.62 156.60 155.43 2,157,800
Apr 26, 2023 159.66 162.82 149.21 152.76 151.61 4,978,200
Apr 25, 2023 173.74 174.10 169.32 169.68 168.41 1,491,200
Apr 24, 2023 174.65 178.35 174.09 177.22 175.89 1,536,600

Related Tickers

SAIA Saia, Inc.
542.03
+3.71%
 
XPO XPO, Inc.
119.36
+2.81%
 
KNX Knight-Swift Transportation Holdings Inc.
48.79
+1.33%
 
ARCB ArcBest Corporation
142.40
+2.06%
 
TFII TFI International Inc.
147.13
+1.36%
 
HTLD Heartland Express, Inc.
10.50
+2.09%
 
SNDR Schneider National, Inc.
21.28
+1.09%
 
TFII.TO TFI International Inc.
201.02
+1.09%
 
RXO RXO, Inc.
19.93
+2.21%
 
WERN Werner Enterprises, Inc.
35.80
+1.30%