ODFL
Old Dominion Fre (ODFL)
NASDAQ
$180.07+$0.28 (+0.16%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $37.4B
    Market Cap
  • 24.86%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    -14.02%
    Low Price$179.79
    High Price$211.63
  • 3 Months
    -27.32%
    Low Price$179.79
    High Price$237.05
  • 1 Year
    +24.86%
    Low Price$125.51
    High Price$248.34
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
182.26
183.35
177.54
179.79
-0.42%
1,288,513
09/10/2026
181.09
182.95
180.28
180.55
-0.77%
1,509,372
09/09/2026
185.62
188.27
180.85
181.96
-2.70%
1,706,931
09/08/2026
185.98
188.91
185.46
187.01
+0.61%
1,614,771
09/04/2026
186.25
187.71
183.32
185.87
+0.06%
2,389,882
09/03/2026
189.75
190.70
179.34
185.75
-0.99%
3,659,273
09/02/2026
186.61
189.30
183.50
187.61
+0.48%
2,188,942
09/02/2026
$0.29 Dividend
09/01/2026
199.43
201.44
186.14
186.72
-6.48%
2,494,042
08/31/2026
197.75
200.67
195.98
199.65
+0.67%
1,682,851
08/28/2026
201.60
203.12
197.94
198.32
-0.71%
1,173,835
08/27/2026
196.86
200.41
196.86
199.75
+0.32%
1,170,317
08/26/2026
197.40
199.95
196.11
199.12
+0.55%
1,218,697
08/25/2026
202.86
202.86
197.55
198.03
-1.56%
1,230,156
08/24/2026
208.04
209.41
199.04
201.17
-2.42%
1,527,659
08/21/2026
207.22
208.16
204.61
206.15
+0.95%
1,198,273
08/20/2026
203.16
206.45
201.92
204.20
-0.27%
1,045,616
08/19/2026
210.40
212.77
204.23
204.76
-1.40%
1,366,154
08/18/2026
211.70
211.70
207.30
207.68
-1.87%
1,129,931
08/17/2026
207.56
213.29
207.56
211.63
+0.47%
1,359,849
08/14/2026
214.54
215.42
209.82
210.64
-2.21%
1,469,871
08/13/2026
214.11
217.58
214.08
215.40
+1.50%
1,154,781
08/12/2026
209.41
213.64
208.91
212.22
+1.48%
2,029,427
08/11/2026
211.00
214.07
207.33
209.12
-1.46%
2,022,659
08/10/2026
214.93
219.40
211.48
212.22
-1.76%
1,539,576
08/07/2026
211.04
217.62
209.42
216.02
+2.34%
1,253,182
08/06/2026
213.48
214.41
209.69
211.08
-1.88%
1,598,202
08/05/2026
214.74
219.65
212.93
215.12
-1.76%
2,035,896
08/04/2026
212.60
219.64
211.35
218.98
+3.69%
1,832,926
08/03/2026
212.81
215.51
209.24
211.19
-0.29%
1,868,007
07/31/2026
214.04
214.04
209.68
211.81
-0.16%
1,746,065
07/30/2026
223.22
223.31
204.84
212.14
-4.63%
3,588,432
07/29/2026
221.30
225.38
214.46
222.44
-1.54%
2,963,123
07/29/2026
$1.68 Earnings
07/28/2026
226.75
230.44
225.46
225.93
-0.22%
2,071,323
07/27/2026
231.78
233.56
224.14
226.42
-2.67%
1,590,594
07/24/2026
230.04
236.78
227.65
232.63
+0.99%
1,487,518
07/23/2026
234.64
235.88
226.87
230.35
-0.90%
898,396
07/22/2026
234.27
235.39
232.05
232.44
-0.85%
1,434,825
07/21/2026
234.44
234.79
229.22
234.43
+1.31%
1,854,651
07/20/2026
234.00
234.00
228.74
231.40
-0.89%
1,063,311
07/17/2026
235.05
238.14
232.83
233.48
-1.40%
1,300,768
07/16/2026
228.94
236.86
227.65
236.78
+5.29%
1,382,827
07/15/2026
229.86
230.84
223.39
224.88
-1.48%
1,004,994
07/14/2026
231.97
232.96
225.35
228.26
-1.84%
1,297,108
07/13/2026
229.17
235.07
227.22
232.54
+2.32%
2,072,230
07/10/2026
226.02
228.62
222.55
227.27
+0.79%
2,215,679
07/09/2026
219.51
227.55
219.51
225.50
+3.48%
1,635,922
07/08/2026
216.03
218.82
214.83
217.91
+1.27%
1,616,982
07/07/2026
219.59
219.59
214.15
215.18
-0.43%
1,161,544
07/06/2026
216.98
220.13
215.29
216.10
-0.56%
1,240,704
07/02/2026
218.64
221.48
215.76
217.31
-0.14%
1,210,838
07/01/2026
220.34
220.66
212.89
217.62
+0.63%
1,616,210
06/30/2026
219.70
221.36
212.12
216.26
-1.41%
1,972,528
06/29/2026
216.51
220.10
216.51
219.35
+0.41%
1,179,385
06/26/2026
217.35
221.56
217.35
218.45
-0.60%
3,021,061
06/25/2026
221.23
227.71
217.75
219.78
+0.49%
1,281,891
06/24/2026
219.34
222.32
215.76
218.70
+0.67%
1,720,923
06/23/2026
222.03
222.03
216.68
217.24
-0.88%
2,122,836
06/22/2026
222.14
223.46
217.45
219.18
-0.69%
1,910,577
06/18/2026
220.93
223.82
218.94
220.70
+1.23%
3,917,781
06/17/2026
230.57
232.80
217.36
218.02
-5.72%
2,964,335
06/16/2026
237.24
238.22
230.09
231.26
-2.44%
1,970,550
06/15/2026
243.00
244.01
234.66
237.05
-3.39%
1,980,333
06/12/2026
247.43
248.55
241.49
245.37
-0.81%
1,075,196
06/11/2026
237.13
247.83
236.79
247.38
+5.01%
1,954,694
06/10/2026
230.48
239.20
223.28
235.58
-5.14%
3,210,375
06/09/2026
247.20
251.64
241.24
248.34
+0.70%
1,541,097
06/08/2026
244.58
250.30
241.62
246.63
+1.83%
1,924,368
06/05/2026
245.14
248.75
240.64
242.19
-1.20%
2,123,406
06/04/2026
239.26
245.40
238.52
245.14
+4.01%
2,325,475
06/03/2026
234.64
236.47
230.51
235.69
+3.18%
2,346,185
06/03/2026
$0.29 Dividend
06/02/2026
226.07
229.05
223.45
228.44
+0.24%
1,850,918
06/01/2026
218.70
229.95
217.52
227.89
+1.50%
2,004,441
05/29/2026
218.63
225.48
216.09
224.52
+1.94%
3,702,815
05/28/2026
216.60
223.17
215.29
220.24
+0.64%
1,527,054
05/27/2026
218.66
221.26
217.45
218.83
+1.31%
1,679,141
05/26/2026
212.66
217.96
211.59
216.00
+2.92%
2,213,163
05/22/2026
208.41
210.37
205.54
209.88
+1.34%
1,269,738
05/21/2026
206.77
209.83
203.12
207.11
-1.02%
1,154,269
05/20/2026
205.51
209.88
204.20
209.24
+2.63%
1,657,223
05/19/2026
203.07
207.43
198.40
203.88
+0.16%
1,982,312
05/18/2026
202.66
205.56
200.73
203.56
+0.50%
1,171,668
05/15/2026
197.18
203.83
194.89
202.55
+2.17%
2,013,943
05/14/2026
189.10
202.41
189.09
198.25
+5.09%
2,481,822
05/13/2026
190.60
192.88
187.38
188.65
-1.02%
1,156,490
05/12/2026
195.39
195.45
186.36
190.58
-2.05%
1,899,815
05/11/2026
197.15
197.50
193.25
194.57
-1.62%
1,207,793
05/08/2026
197.20
201.84
195.77
197.77
+0.14%
1,411,176
05/07/2026
199.67
202.52
197.16
197.50
-1.28%
1,644,313
05/06/2026
196.02
202.76
196.02
200.06
+2.32%
1,870,667
05/05/2026
193.15
197.39
192.86
195.53
+2.03%
1,978,813
05/04/2026
199.46
199.90
189.46
191.64
-6.62%
3,460,383
05/01/2026
212.87
214.61
204.79
205.23
-3.12%
2,186,851
04/30/2026
209.16
214.03
207.11
211.83
+1.47%
3,043,040
04/29/2026
224.14
233.13
206.39
208.76
-5.60%
5,034,581
04/29/2026
$1.14 Earnings
04/28/2026
223.40
223.41
216.28
221.15
+0.56%
2,493,575
04/27/2026
219.58
223.54
218.69
219.91
+0.25%
2,639,636