NasdaqGS - Nasdaq Real Time Price USD

Old Dominion Freight Line, Inc. (ODFL)

Compare
190.80 +2.01 (+1.06%)
As of 12:39:05 pm GMT-5. Market open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
23 Jan 2025192.03192.28190.21190.80190.80338,142
22 Jan 2025190.20191.40188.64188.79188.791,410,200
21 Jan 2025191.52191.65188.88190.43190.431,440,200
17 Jan 2025191.26191.26186.46189.55189.551,307,500
16 Jan 2025186.70190.55185.35189.92189.921,083,400
15 Jan 2025187.99189.90186.04186.86186.861,956,900
14 Jan 2025181.57183.86181.07183.62183.621,175,100
13 Jan 2025175.34180.83175.34180.67180.671,229,700
10 Jan 2025176.89177.90175.27176.41176.411,045,700
8 Jan 2025179.25181.83178.87179.58179.581,483,600
7 Jan 2025182.34182.34178.56180.64180.641,498,500
6 Jan 2025181.39184.38181.11182.67182.671,149,800
3 Jan 2025177.38181.31176.59180.91180.911,090,600
2 Jan 2025178.93180.41174.85175.73175.73903,300
31 Dec 2024178.16179.48176.34176.40176.40845,700
30 Dec 2024179.30179.43174.80177.28177.281,404,800
27 Dec 2024178.96182.40177.84180.23180.231,080,500
26 Dec 2024180.10182.83179.43181.44181.44756,700
24 Dec 2024179.71182.07179.00181.57181.57576,000
23 Dec 2024180.82182.00179.35180.16180.161,597,100
20 Dec 2024186.84186.84176.03181.37181.375,024,100
19 Dec 2024193.20194.33187.64187.74187.741,679,000
18 Dec 2024197.77199.90191.42191.77191.771,166,500
17 Dec 2024197.70199.84196.84198.98198.981,632,300
16 Dec 2024200.08200.38197.39198.89198.891,852,200
13 Dec 2024202.29203.48200.58200.69200.69849,100
12 Dec 2024204.45204.58200.23203.04203.041,083,400
11 Dec 2024205.62206.34203.36204.81204.811,874,900
10 Dec 2024204.16206.86200.48205.09205.091,454,300
9 Dec 2024203.10205.10202.85203.93203.931,305,900
6 Dec 2024204.77206.62202.88203.00203.001,313,100
5 Dec 2024209.78211.33202.49202.97202.971,609,500
4 Dec 2024 0.26 Dividend
4 Dec 2024215.35218.01207.65211.03211.032,008,100
3 Dec 2024222.13222.99217.42218.59218.331,184,900
2 Dec 2024226.43226.43223.56224.85224.581,294,900
29 Nov 2024226.05227.00224.02225.14224.87639,800
27 Nov 2024227.00228.72222.33224.11223.841,319,100
26 Nov 2024223.39226.21221.83225.97225.701,069,800
25 Nov 2024222.64227.44221.88225.11224.841,888,200
22 Nov 2024219.93221.71218.03220.25219.99774,000
21 Nov 2024216.20219.78214.12218.39218.131,229,500
20 Nov 2024210.95214.64210.36214.33214.08675,600
19 Nov 2024211.46213.56211.15211.80211.55926,800
18 Nov 2024218.95219.68213.91213.99213.741,292,400
15 Nov 2024223.15223.15215.08215.57215.311,683,200
14 Nov 2024225.41226.77222.50223.43223.161,156,500
13 Nov 2024227.14227.44223.35225.60225.331,308,800
12 Nov 2024230.34231.24226.06226.32226.051,637,000
11 Nov 2024228.08233.26227.93231.84231.561,886,200
8 Nov 2024222.14226.40220.56226.11225.841,092,600
7 Nov 2024230.18230.92222.31222.91222.641,696,600
6 Nov 2024216.96231.36215.76230.18229.913,077,100
5 Nov 2024204.25207.17202.67207.01206.761,265,700
4 Nov 2024200.60205.34200.60203.99203.75917,600
1 Nov 2024200.31203.03200.31200.98200.74936,500
31 Oct 2024202.96204.53201.24201.32201.081,268,400
30 Oct 2024201.50208.82201.50203.82203.581,418,900
29 Oct 2024200.98203.36198.85201.31201.071,733,500
28 Oct 2024199.39201.08197.82200.88200.641,635,800
25 Oct 2024194.35199.32193.36197.79197.551,949,300
24 Oct 2024190.20193.09188.82191.81191.581,758,700
23 Oct 2024193.79198.00186.11188.67188.453,890,600
22 Oct 2024196.69200.94195.00199.55199.311,547,500
21 Oct 2024197.37198.49196.10198.05197.811,245,000
18 Oct 2024201.52201.97198.13199.54199.301,450,600
17 Oct 2024203.86203.86200.34201.52201.281,265,600
16 Oct 2024204.63208.60202.98203.49203.251,190,800
15 Oct 2024202.52204.11200.88201.46201.221,302,500
14 Oct 2024198.52202.52197.87202.45202.21935,500
11 Oct 2024196.00200.48196.00199.58199.341,047,700
10 Oct 2024192.94194.80191.64194.59194.36753,300
9 Oct 2024192.19195.19191.85194.44194.21990,800
8 Oct 2024189.07192.44188.24192.16191.931,065,900
7 Oct 2024189.82189.82185.37188.58188.361,273,000
4 Oct 2024194.79195.99190.40191.86191.631,173,500
3 Oct 2024191.50192.80190.06190.93190.701,250,300
2 Oct 2024194.81195.96193.07193.50193.27813,100
1 Oct 2024197.31197.31192.27194.75194.521,236,600
30 Sept 2024196.60200.29195.52198.64198.401,386,900
27 Sept 2024197.76200.90195.82196.71196.481,773,900
26 Sept 2024201.70203.08193.91195.33195.101,338,600
25 Sept 2024199.94204.25198.28199.46199.221,387,400
24 Sept 2024198.19199.94197.10198.42198.181,019,800
23 Sept 2024195.56196.27193.88196.17195.94981,400
20 Sept 2024202.26202.26192.62193.97193.743,753,500
19 Sept 2024202.21206.54201.96204.52204.282,148,100
18 Sept 2024196.09201.19194.43196.75196.521,245,400
17 Sept 2024192.54197.19192.54194.66194.43840,900
16 Sept 2024193.78195.18190.34191.92191.69863,800
13 Sept 2024190.98193.80190.08192.61192.38989,200
12 Sept 2024189.75191.69187.34191.26191.03887,600
11 Sept 2024190.49190.55182.80188.85188.631,310,100
10 Sept 2024190.28191.72188.28191.16190.931,001,900
9 Sept 2024185.98190.99185.77189.78189.551,445,200
6 Sept 2024186.29187.42182.86184.82184.601,429,800
5 Sept 2024187.21187.78179.82186.06185.842,693,700
4 Sept 2024 0.26 Dividend
4 Sept 2024198.14199.40194.30195.64195.411,103,800
3 Sept 2024191.57196.38189.96194.78194.291,400,200
30 Aug 2024192.05193.10188.60192.80192.311,451,600
29 Aug 2024195.00195.63191.12192.12191.64873,500
28 Aug 2024192.84195.43192.08194.20193.71742,700
27 Aug 2024198.08198.97191.54192.86192.371,035,600
26 Aug 2024204.16205.09198.71199.12198.62873,400
23 Aug 2024201.87204.77201.03203.77203.26589,000
22 Aug 2024202.98205.11199.70200.90200.39860,600
21 Aug 2024200.59203.22199.35202.90202.39913,300
20 Aug 2024199.75201.96198.53198.75198.25911,000
19 Aug 2024200.17200.92198.30200.16199.66755,100
16 Aug 2024194.78200.49194.78200.17199.671,194,000
15 Aug 2024197.62201.56196.64197.14196.641,304,900
14 Aug 2024195.02197.78192.09193.00192.51820,000
13 Aug 2024191.20195.29190.85195.02194.531,086,900
12 Aug 2024193.37193.84189.21190.62190.141,500,900
9 Aug 2024196.02197.47190.79193.23192.742,169,900
8 Aug 2024195.71197.88192.70196.00195.512,529,200
7 Aug 2024198.37199.23193.12193.15192.662,497,000
6 Aug 2024195.00202.65194.50197.86197.361,537,400
5 Aug 2024190.66198.37187.00194.26193.771,645,800
2 Aug 2024199.37200.00191.10195.12194.632,107,000
1 Aug 2024210.71216.54202.57203.20202.692,034,300
31 Jul 2024206.19214.23205.61210.18209.651,643,600
30 Jul 2024203.29208.00203.29205.03204.511,209,900
29 Jul 2024203.61206.80200.49201.50200.991,270,500
26 Jul 2024200.00206.97199.42202.93202.422,484,000
25 Jul 2024194.65210.52194.65205.70205.183,154,100
24 Jul 2024197.14200.56182.86194.62194.133,328,700
23 Jul 2024193.85196.15192.66193.85193.361,826,000
22 Jul 2024197.59199.29192.88195.31194.821,341,200
19 Jul 2024195.73197.38193.61195.47194.981,228,300
18 Jul 2024198.68200.04193.89195.46194.971,581,400
17 Jul 2024202.06204.35198.67198.68198.182,325,100
16 Jul 2024195.77204.12195.77203.84203.332,009,600
15 Jul 2024190.36197.77190.00195.25194.762,008,800
12 Jul 2024187.46193.57187.46190.22189.741,876,600
11 Jul 2024183.17187.70182.64186.76186.291,569,900
10 Jul 2024179.03182.32177.84182.12181.661,375,400
9 Jul 2024181.32181.50177.42178.41177.961,188,700
8 Jul 2024182.17183.10177.99181.06180.601,595,900
5 Jul 2024182.05183.68180.87182.77182.311,195,400
3 Jul 2024182.86184.21181.26181.87181.41919,800
2 Jul 2024179.06182.69178.30182.17181.712,515,200
1 Jul 2024176.16180.59175.65178.70178.251,863,000
28 Jun 2024176.00178.42174.97176.60176.153,118,700
27 Jun 2024175.92177.20173.65174.37173.931,150,600
26 Jun 2024175.61178.62174.98176.04175.601,456,000
25 Jun 2024173.77175.72172.45174.85174.411,251,500
24 Jun 2024174.89178.84174.05176.07175.631,524,400
21 Jun 2024175.88176.48173.11174.89174.452,173,400
20 Jun 2024174.22176.81173.31174.65174.211,689,000
18 Jun 2024173.93174.69172.02173.30172.861,516,500
17 Jun 2024171.48174.11170.93173.92173.481,664,600
14 Jun 2024171.55173.12166.83172.74172.302,149,000
13 Jun 2024173.62173.68169.82172.91172.471,121,400
12 Jun 2024174.76178.35173.89174.79174.351,467,400
11 Jun 2024170.01174.13168.78173.91173.471,809,600
10 Jun 2024167.71171.97167.22171.12170.691,842,100
7 Jun 2024168.16170.25165.89168.53168.101,502,900
6 Jun 2024171.12171.29165.49169.84169.412,684,300
5 Jun 2024 0.26 Dividend
5 Jun 2024172.67177.58172.67175.70175.261,572,800
4 Jun 2024177.10182.00171.96172.14171.452,962,000
3 Jun 2024176.53177.99168.25169.33168.652,440,400
31 May 2024173.00175.41171.99175.25174.542,655,800
30 May 2024170.91174.08170.57173.04172.341,654,400
29 May 2024171.22173.10170.56171.30170.612,285,300
28 May 2024171.95173.75170.34173.31172.612,523,600
24 May 2024172.33173.96170.96173.06172.361,852,300
23 May 2024172.49172.49169.76171.57170.881,995,200
22 May 2024175.00175.79172.25172.49171.792,957,400
21 May 2024178.85179.17174.71175.46174.752,666,800
20 May 2024183.00183.00178.69178.97178.251,458,500
17 May 2024182.17184.93181.19183.07182.332,175,200
16 May 2024183.30184.32180.87182.17181.441,924,800
15 May 2024183.87185.75182.37183.92183.182,406,600
14 May 2024184.35185.96180.42181.94181.212,206,300
13 May 2024185.30185.91181.87182.02181.291,522,500
10 May 2024183.41186.65183.41185.04184.291,112,400
9 May 2024182.00187.37181.92183.16182.421,643,900
8 May 2024186.00186.79181.68181.70180.971,208,300
7 May 2024181.57185.60181.19184.79184.051,749,300
6 May 2024185.32185.77179.77180.18179.452,069,200
3 May 2024185.05189.60184.33185.06184.311,640,300
2 May 2024184.25185.26181.79183.40182.661,452,200
1 May 2024180.25186.19179.20182.49181.752,267,900
30 Apr 2024183.48184.70180.81181.71180.981,822,700
29 Apr 2024183.37186.98180.72184.24183.502,372,600
26 Apr 2024184.26191.49181.30182.42181.683,473,800
25 Apr 2024196.76198.78192.30196.66195.872,605,000
24 Apr 2024208.00216.94188.99195.06194.274,479,500
23 Apr 2024210.99220.32210.99219.28218.401,437,800
22 Apr 2024213.75215.05208.61211.59210.741,052,800
19 Apr 2024209.87212.86208.82211.82210.971,540,000
18 Apr 2024213.29213.63207.67207.82206.981,071,900
17 Apr 2024212.32217.94207.12210.81209.962,480,700
16 Apr 2024219.95221.47218.18220.48219.591,481,000
15 Apr 2024224.76225.78218.79219.95219.061,102,700
12 Apr 2024216.71221.63216.71221.13220.241,612,700
11 Apr 2024214.75220.94213.54219.79218.90856,300
10 Apr 2024218.50219.20214.02215.04214.17974,100
9 Apr 2024224.69224.71216.21222.52221.62886,100
8 Apr 2024225.77227.80224.50224.69223.78749,600
5 Apr 2024220.47224.99219.64224.57223.67740,700
4 Apr 2024221.38224.80216.58218.06217.18894,300
3 Apr 2024216.58222.13216.58219.84218.951,017,400
2 Apr 2024216.63217.48213.90216.57215.70932,900
1 Apr 2024219.58221.00216.58218.12217.241,071,900
28 Mar 2024 2:1 Stock splits
28 Mar 2024216.05220.71213.21219.31218.431,213,300
27 Mar 2024219.13219.66211.88213.98213.111,017,600
26 Mar 2024218.32219.74216.13216.66215.79701,400
25 Mar 2024219.99220.32216.30217.51216.64801,400
22 Mar 2024222.41222.45218.82220.54219.65860,200
21 Mar 2024219.34223.60219.34222.41221.51926,000
20 Mar 2024211.15217.21210.95217.13216.26883,200
19 Mar 2024208.38212.48208.32212.04211.181,066,000
18 Mar 2024213.01213.57209.15209.37208.531,057,600
15 Mar 2024212.45214.34210.13210.55209.713,263,600
14 Mar 2024218.55218.68210.01213.29212.431,946,600
13 Mar 2024220.92221.67216.49216.91216.04858,600
12 Mar 2024215.70221.45215.50220.51219.63855,800
11 Mar 2024215.48217.18213.84216.44215.571,128,800
8 Mar 2024221.66222.45214.02214.15213.28990,600
7 Mar 2024219.99223.29219.79221.54220.641,078,600
6 Mar 2024214.51219.89214.10217.73216.851,293,200
5 Mar 2024 0.26 Dividend
5 Mar 2024221.00222.96212.29215.04214.172,101,600
4 Mar 2024223.71226.17222.57223.12221.961,386,200
1 Mar 2024221.78223.68219.49222.14220.992,127,600
29 Feb 2024218.68221.96217.07221.24220.091,938,000
28 Feb 2024217.73219.26215.79216.45215.331,037,000
27 Feb 2024222.50223.43218.38220.53219.391,787,400
26 Feb 2024219.32223.65219.01222.95221.791,776,600
23 Feb 2024220.10222.70218.89220.11218.971,027,400
22 Feb 2024214.95218.73214.39218.46217.331,029,800
21 Feb 2024210.69212.76208.76212.21211.111,000,400
20 Feb 2024211.19211.93206.13209.71208.621,258,800
16 Feb 2024215.27217.23211.59211.73210.631,150,800
15 Feb 2024217.05217.46212.51216.16215.041,015,800
14 Feb 2024212.50216.38211.98215.57214.451,422,800
13 Feb 2024210.21214.40209.42211.97210.871,883,800
12 Feb 2024217.23218.55213.82214.55213.441,296,600
9 Feb 2024218.94218.94214.34217.66216.541,610,200
8 Feb 2024215.67218.66214.30217.58216.451,351,600
7 Feb 2024215.50224.23215.29216.23215.102,334,200
6 Feb 2024208.50213.82207.50212.77211.671,645,600
5 Feb 2024204.30207.78201.39207.22206.141,772,800
2 Feb 2024195.73205.48192.84204.35203.282,262,400
1 Feb 2024192.79196.80188.09196.10195.082,317,200
31 Jan 2024202.86206.28190.01195.51194.502,933,000
30 Jan 2024196.40199.81196.38197.93196.911,463,800
29 Jan 2024194.96198.73194.13198.62197.581,169,800
26 Jan 2024198.80199.50194.46196.34195.32901,000
25 Jan 2024197.84199.71195.71197.72196.691,043,600
24 Jan 2024199.10199.21195.66195.84194.821,101,800
23 Jan 2024201.07202.65196.61197.12196.101,311,200

Related tickers

SAIA Saia, Inc.
498.22
+0.51%
 
XPO XPO, Inc.
139.79
+2.25%
 
KNX Knight-Swift Transportation Holdings Inc.
57.07
+3.75%
 
ARCB ArcBest Corporation
100.46
+2.01%
 
SNDR Schneider National, Inc.
29.67
-0.40%
 
WERN Werner Enterprises, Inc.
37.51
+0.22%
 
TFII TFI International Inc.
135.26
+0.30%
 
RXO RXO, Inc.
26.11
+1.06%
 
MRTN Marten Transport, Ltd.
16.44
+0.55%
 
YELLQ Yellow Corporation
1.0000
+5.27%