ODFL
Old Dominion Fre (ODFL)
NASDAQ
$219.38-$0.14 (-0.06%)
Price as of Jun 23, 2026 12:58 PM EDT
  • $45.7B
    Market Cap
  • 36.93%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    +4.43%
    Low Price$216.61
    High Price$248.73
  • 3 Months
    +19.51%
    Low Price$187.93
    High Price$248.73
  • 1 Year
    +36.93%
    Low Price$126.29
    High Price$248.73
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
222.49
223.81
217.79
219.52
-0.69%
1,910,577
06/18/2026
221.27
224.17
219.28
221.04
+1.23%
3,917,781
06/17/2026
230.93
233.16
217.70
218.36
-5.72%
2,964,335
06/16/2026
237.61
238.59
230.45
231.62
-2.44%
1,970,550
06/15/2026
243.38
244.39
235.02
237.42
-3.39%
1,980,333
06/12/2026
247.81
248.94
241.87
245.75
-0.81%
1,075,196
06/11/2026
237.50
248.21
237.16
247.76
+5.01%
1,954,694
06/10/2026
230.84
239.57
223.63
235.95
-5.14%
3,210,375
06/09/2026
247.58
252.03
241.62
248.73
+0.70%
1,541,097
06/08/2026
244.96
250.69
242.00
247.01
+1.83%
1,924,368
06/05/2026
245.52
249.14
241.01
242.57
-1.20%
2,123,406
06/04/2026
239.63
245.78
238.89
245.52
+4.01%
2,325,475
06/03/2026
235.00
236.84
230.87
236.06
+3.18%
2,346,185
06/03/2026
$0.29 Dividend
06/02/2026
226.42
229.41
223.80
228.79
+0.24%
1,850,918
06/01/2026
219.04
230.31
217.85
228.24
+1.50%
2,004,441
05/29/2026
218.97
225.83
216.43
224.86
+1.94%
3,702,815
05/28/2026
216.94
223.52
215.63
220.58
+0.64%
1,527,054
05/27/2026
219.00
221.60
217.79
219.17
+1.31%
1,679,141
05/26/2026
212.99
218.30
211.92
216.34
+2.92%
2,213,163
05/22/2026
208.73
210.69
205.86
210.20
+1.34%
1,269,738
05/21/2026
207.09
210.15
203.43
207.43
-1.02%
1,154,269
05/20/2026
205.83
210.20
204.52
209.56
+2.63%
1,657,223
05/19/2026
203.38
207.76
198.71
204.20
+0.16%
1,982,312
05/18/2026
202.97
205.88
201.05
203.87
+0.50%
1,171,668
05/15/2026
197.49
204.15
195.19
202.86
+2.17%
2,013,943
05/14/2026
189.39
202.72
189.38
198.56
+5.09%
2,481,822
05/13/2026
190.90
193.18
187.67
188.94
-1.02%
1,156,490
05/12/2026
195.69
195.75
186.65
190.88
-2.05%
1,899,815
05/11/2026
197.46
197.81
193.55
194.87
-1.62%
1,207,793
05/08/2026
197.51
202.15
196.07
198.08
+0.14%
1,411,176
05/07/2026
199.98
202.84
197.47
197.81
-1.28%
1,644,313
05/06/2026
196.32
203.07
196.32
200.37
+2.32%
1,870,667
05/05/2026
193.45
197.70
193.16
195.83
+2.03%
1,978,813
05/04/2026
199.77
200.21
189.75
191.94
-6.62%
3,460,383
05/01/2026
213.20
214.94
205.11
205.55
-3.12%
2,186,851
04/30/2026
209.49
214.36
207.43
212.16
+1.47%
3,043,040
04/29/2026
224.49
233.49
206.71
209.08
-5.60%
5,034,581
04/29/2026
$1.14 Earnings
04/28/2026
223.75
223.76
216.62
221.49
+0.56%
2,493,575
04/27/2026
219.92
223.89
219.03
220.25
+0.25%
2,639,636
04/24/2026
222.61
223.02
218.36
219.70
-1.26%
1,530,400
04/23/2026
223.54
226.57
221.95
222.50
+1.27%
1,590,777
04/22/2026
226.26
226.79
219.06
219.70
-1.98%
1,223,703
04/21/2026
223.65
226.71
221.82
224.14
+0.47%
1,615,413
04/20/2026
215.94
223.64
215.41
223.10
+2.58%
1,514,807
04/17/2026
216.00
219.90
213.15
217.48
+1.96%
1,561,359
04/16/2026
206.63
216.83
206.29
213.30
+4.08%
2,130,343
04/15/2026
209.82
210.01
203.63
204.93
-2.48%
1,245,638
04/14/2026
207.24
210.52
205.35
210.14
+1.34%
1,195,694
04/13/2026
207.75
207.86
203.25
207.37
-0.35%
1,348,120
04/10/2026
209.23
211.95
207.29
208.09
-0.55%
1,073,331
04/09/2026
206.11
211.32
206.01
209.23
+0.95%
1,300,197
04/08/2026
204.97
209.91
203.04
207.27
+4.32%
2,381,795
04/07/2026
202.85
203.79
196.39
198.68
-1.61%
2,941,131
04/06/2026
197.75
202.18
196.22
201.92
+2.11%
2,763,134
04/02/2026
197.73
203.22
195.08
197.75
-0.82%
2,060,773
04/01/2026
194.42
201.37
194.42
199.38
+2.16%
2,053,611
03/31/2026
189.51
195.60
189.04
195.15
+2.98%
2,653,738
03/30/2026
189.22
194.60
189.10
189.51
+0.75%
2,648,631
03/27/2026
185.70
188.69
184.23
188.10
+0.22%
1,798,275
03/26/2026
188.46
191.32
186.60
187.69
-0.59%
1,743,606
03/25/2026
185.87
190.28
183.99
188.81
+2.17%
1,786,137
03/24/2026
184.48
191.12
182.66
184.80
-1.42%
3,188,789
03/23/2026
189.57
192.98
187.36
187.46
+2.06%
2,156,255
03/20/2026
182.17
184.13
179.76
183.69
+0.86%
3,750,164
03/19/2026
180.91
183.56
177.68
182.13
-0.12%
2,103,202
03/18/2026
182.59
183.82
179.41
182.34
-1.01%
1,768,386
03/17/2026
185.74
188.11
181.48
184.20
+1.09%
1,870,339
03/16/2026
183.10
183.84
179.70
182.21
+0.93%
1,696,401
03/13/2026
179.10
180.76
175.86
180.52
+2.56%
3,081,257
03/12/2026
184.77
185.71
175.83
176.02
-6.64%
2,473,459
03/11/2026
194.13
195.55
184.83
188.54
-3.20%
1,586,735
03/10/2026
195.44
198.67
192.64
194.77
-1.12%
1,521,722
03/09/2026
190.53
197.44
184.46
196.97
+1.68%
2,558,607
03/06/2026
203.31
204.03
190.90
193.72
-7.93%
3,395,242
03/05/2026
213.12
214.18
207.75
210.41
-2.55%
2,194,744
03/04/2026
213.40
221.34
212.31
215.92
+4.11%
3,092,448
03/04/2026
$0.29 Dividend
03/03/2026
203.77
208.51
201.20
207.39
+0.09%
1,638,357
03/02/2026
202.13
208.59
198.88
207.20
+2.31%
2,843,908
02/27/2026
195.81
203.32
194.69
202.51
+2.36%
3,549,181
02/26/2026
192.95
199.03
192.72
197.84
+3.48%
2,220,822
02/25/2026
196.84
197.03
188.18
191.19
-2.54%
1,581,739
02/24/2026
193.75
197.89
191.50
196.18
+1.45%
1,013,923
02/23/2026
200.84
200.90
192.76
193.36
-3.73%
1,280,332
02/20/2026
193.66
202.33
193.29
200.85
+3.19%
2,002,680
02/19/2026
192.13
195.43
191.37
194.65
+0.70%
1,840,620
02/18/2026
191.58
194.66
191.58
193.29
+0.25%
1,792,637
02/17/2026
192.47
196.36
190.22
192.81
+0.06%
2,237,234
02/13/2026
187.49
194.90
186.74
192.70
+4.15%
2,096,805
02/12/2026
198.26
199.22
183.38
185.02
-4.60%
6,282,425
02/11/2026
194.18
199.47
193.68
193.94
-0.02%
2,393,254
02/10/2026
194.80
196.39
192.43
193.97
-0.83%
2,613,490
02/09/2026
200.89
202.28
194.36
195.59
-3.14%
2,303,169
02/06/2026
197.79
204.30
197.79
201.93
+0.16%
2,906,477
02/05/2026
199.49
205.88
197.47
201.60
-3.07%
4,258,825
02/04/2026
190.94
208.19
189.43
207.99
+9.89%
6,487,943
02/04/2026
$1.09 Earnings
02/03/2026
184.51
189.74
183.89
189.27
+1.96%
3,144,913