ODFL
Old Dominion Fre (ODFL)
NASDAQ
$206.77+$0.30 (+0.15%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $42.4B
    Market Cap
  • 30.60%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    -12.06%
    Low Price$204.52
    High Price$232.99
  • 3 Months
    -0.46%
    Low Price$204.52
    High Price$248.73
  • 1 Year
    +30.60%
    Low Price$125.70
    High Price$248.73
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
207.54
208.48
204.93
206.47
+0.95%
1,198,273
08/20/2026
203.48
206.78
202.23
204.52
-0.27%
1,045,616
08/19/2026
210.73
213.10
204.55
205.08
-1.40%
1,366,154
08/18/2026
212.03
212.03
207.62
208.00
-1.87%
1,129,931
08/17/2026
207.89
213.62
207.89
211.96
+0.47%
1,359,849
08/14/2026
214.87
215.75
210.15
210.97
-2.21%
1,469,871
08/13/2026
214.44
217.92
214.41
215.73
+1.50%
1,154,781
08/12/2026
209.74
213.97
209.24
212.55
+1.48%
2,029,427
08/11/2026
211.33
214.40
207.65
209.44
-1.46%
2,022,659
08/10/2026
215.26
219.74
211.81
212.55
-1.76%
1,539,576
08/07/2026
211.37
217.96
209.75
216.36
+2.34%
1,253,182
08/06/2026
213.81
214.74
210.02
211.41
-1.88%
1,598,202
08/05/2026
215.07
220.00
213.26
215.45
-1.76%
2,035,896
08/04/2026
212.93
219.99
211.68
219.32
+3.69%
1,832,926
08/03/2026
213.14
215.85
209.56
211.52
-0.29%
1,868,007
07/31/2026
214.37
214.37
210.01
212.14
-0.16%
1,746,065
07/30/2026
223.57
223.66
205.16
212.47
-4.63%
3,588,432
07/29/2026
221.64
225.73
214.79
222.79
-1.54%
2,963,123
07/29/2026
$1.68 Earnings
07/28/2026
227.10
230.80
225.82
226.28
-0.22%
2,071,323
07/27/2026
232.14
233.92
224.49
226.77
-2.67%
1,590,594
07/24/2026
230.40
237.15
228.00
232.99
+0.99%
1,487,518
07/23/2026
235.00
236.25
227.22
230.71
-0.90%
898,396
07/22/2026
234.63
235.76
232.41
232.80
-0.85%
1,434,825
07/21/2026
234.80
235.16
229.58
234.79
+1.31%
1,854,651
07/20/2026
234.36
234.36
229.10
231.76
-0.89%
1,063,311
07/17/2026
235.42
238.51
233.19
233.84
-1.40%
1,300,768
07/16/2026
229.30
237.23
228.00
237.15
+5.29%
1,382,827
07/15/2026
230.22
231.20
223.74
225.23
-1.48%
1,004,994
07/14/2026
232.33
233.32
225.71
228.61
-1.84%
1,297,108
07/13/2026
229.53
235.44
227.57
232.90
+2.32%
2,072,230
07/10/2026
226.37
228.98
222.90
227.63
+0.79%
2,215,679
07/09/2026
219.85
227.90
219.85
225.85
+3.48%
1,635,922
07/08/2026
216.37
219.16
215.17
218.25
+1.27%
1,616,982
07/07/2026
219.93
219.93
214.48
215.51
-0.43%
1,161,544
07/06/2026
217.32
220.47
215.63
216.44
-0.56%
1,240,704
07/02/2026
218.98
221.82
216.10
217.65
-0.14%
1,210,838
07/01/2026
220.69
221.00
213.22
217.96
+0.63%
1,616,210
06/30/2026
220.05
221.70
212.45
216.60
-1.41%
1,972,528
06/29/2026
216.85
220.44
216.85
219.69
+0.41%
1,179,385
06/26/2026
217.69
221.90
217.69
218.79
-0.60%
3,021,061
06/25/2026
221.57
228.06
218.09
220.12
+0.49%
1,281,891
06/24/2026
219.68
222.67
216.10
219.04
+0.67%
1,720,923
06/23/2026
222.37
222.37
217.02
217.58
-0.88%
2,122,836
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