ODFL
Old Dominion Fre (ODFL)
NASDAQ
$182.71+$0.01 (+0.005%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $39.4B
    Market Cap
  • 35.05%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    +2.80%
    Low Price$173.30
    High Price$189.89
  • 3 Months
    -20.69%
    Low Price$173.00
    High Price$226.42
  • 1 Year
    +35.05%
    Low Price$125.51
    High Price$248.34
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
187.70
189.07
180.48
182.70
-3.79%
1,992,982
10/22/2026
188.66
194.01
188.03
189.89
+0.52%
1,664,264
10/21/2026
189.29
190.10
187.97
188.90
+0.30%
1,332,416
10/20/2026
187.23
190.41
186.20
188.33
+0.79%
1,009,449
10/19/2026
188.30
189.59
186.04
186.85
-0.46%
1,506,016
10/16/2026
189.39
191.17
185.25
187.72
-0.61%
1,682,028
10/15/2026
186.29
189.20
184.97
188.88
+2.45%
2,164,512
10/14/2026
182.60
184.76
180.02
184.37
+0.66%
1,911,266
10/13/2026
183.50
183.86
179.65
183.17
+0.69%
1,713,063
10/12/2026
182.14
183.05
180.82
181.91
-0.03%
1,218,102
10/09/2026
181.76
183.13
179.56
181.97
+0.18%
1,463,180
10/08/2026
175.82
182.27
175.79
181.65
+3.44%
1,566,077
10/07/2026
178.65
179.37
175.42
175.61
-1.35%
1,683,609
10/06/2026
179.54
180.97
177.00
178.02
-0.75%
1,726,789
10/05/2026
180.13
181.02
176.17
179.37
-0.62%
2,082,233
10/02/2026
180.49
182.91
179.83
180.48
+1.34%
1,958,751
10/01/2026
172.98
178.42
172.75
178.10
+2.45%
1,908,841
09/30/2026
178.99
178.99
173.83
173.84
-2.04%
2,296,008
09/29/2026
176.28
178.93
175.64
177.46
+0.34%
2,329,080
09/28/2026
173.30
177.96
172.75
176.85
+2.05%
1,946,480
09/25/2026
174.50
176.61
172.65
173.30
-0.93%
1,240,487
09/24/2026
178.10
178.57
174.50
174.93
-1.57%
1,186,641
09/23/2026
177.43
180.18
175.58
177.72
+0.23%
1,572,532
09/22/2026
176.76
178.34
174.80
177.31
+1.11%
1,808,611
09/21/2026
173.00
175.53
169.65
175.36
+1.36%
1,775,570
09/18/2026
174.73
175.71
171.63
173.00
-1.19%
3,578,582
09/17/2026
177.19
178.79
174.33
175.09
+0.42%
1,594,294
09/16/2026
173.02
180.00
173.02
174.36
-3.65%
2,756,371
09/15/2026
182.13
183.09
179.25
180.96
-0.52%
1,333,460
09/14/2026
179.58
183.14
178.73
181.91
+1.18%
1,434,778
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