NASDAQ:ODFL Stock Quote
167.09
+0.00 (0.00%)
Old Dominion Freight Line is a leading provider of regional and interregional less-than-truckload (LTL) transportation services in the United States
The company specializes in delivering freight efficiently while maintaining a high standard of customer service. With a robust network of terminals and a modern fleet, Old Dominion facilitates the movement of goods across various industries, ensuring timely deliveries and dependable logistics solutions. Their operations are characterized by a focus on operational excellence, technological advancement, and a commitment to sustainability, positioning them as a key player in the transportation sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 163.67 | 168.00 | 163.02 | 167.09 | 1,219,386 | 167.09 |
| 3/31/2025 | 162.05 | 166.62 | 162.05 | 165.45 | 1,608,356 | 165.45 |
| 3/28/2025 | 169.61 | 169.93 | 164.72 | 164.85 | 1,285,994 | 164.85 |
| 3/27/2025 | 168.77 | 171.54 | 168.36 | 170.23 | 1,260,171 | 170.23 |
| 3/26/2025 | 167.54 | 169.48 | 166.92 | 168.67 | 1,423,107 | 168.67 |
| 3/25/2025 | 170.12 | 170.72 | 167.09 | 167.60 | 1,478,570 | 167.60 |
| 3/24/2025 | 167.61 | 170.66 | 167.48 | 170.05 | 1,302,654 | 170.05 |
| 3/21/2025 | 158.31 | 165.37 | 157.67 | 165.22 | 3,630,703 | 165.22 |
| 3/20/2025 | 160.91 | 163.41 | 160.37 | 161.13 | 1,585,687 | 161.13 |
| 3/19/2025 | 162.09 | 163.42 | 159.50 | 162.44 | 1,646,464 | 162.44 |
| 3/18/2025 | 165.34 | 166.37 | 160.49 | 162.08 | 1,148,220 | 162.08 |
| 3/17/2025 | 161.01 | 167.09 | 159.11 | 166.12 | 1,602,672 | 166.12 |
| 3/14/2025 | 163.95 | 164.46 | 161.76 | 162.50 | 1,412,361 | 162.50 |
| 3/13/2025 | 165.77 | 167.05 | 159.35 | 162.98 | 2,044,694 | 162.98 |
| 3/12/2025 | 169.05 | 169.84 | 164.06 | 164.54 | 2,344,581 | 164.54 |
| 3/11/2025 | 177.45 | 177.76 | 166.42 | 167.03 | 2,507,439 | 167.03 |
| 3/10/2025 | 178.48 | 181.76 | 177.24 | 177.97 | 2,021,778 | 177.97 |
| 3/07/2025 | 177.58 | 181.47 | 176.64 | 179.55 | 2,666,971 | 179.55 |
| 3/06/2025 | 175.94 | 178.71 | 173.55 | 177.58 | 2,033,019 | 177.58 |
| 3/05/2025 | 175.42 | 176.86 | 171.69 | 176.52 | 2,217,486 | 176.52 |
| 3/04/2025 | 170.64 | 177.30 | 165.82 | 175.00 | 3,026,047 | 174.72 |
| 3/03/2025 | 178.18 | 178.77 | 171.44 | 172.28 | 2,410,046 | 172.00 |
| 2/28/2025 | 175.90 | 179.12 | 175.19 | 176.50 | 2,123,314 | 176.22 |
| 2/27/2025 | 175.91 | 178.19 | 174.07 | 174.77 | 1,494,579 | 174.49 |
| 2/26/2025 | 179.40 | 181.28 | 175.52 | 175.65 | 2,414,570 | 175.37 |
| 2/25/2025 | 180.71 | 182.73 | 178.05 | 179.88 | 2,099,413 | 179.59 |
| 2/24/2025 | 184.84 | 185.41 | 181.48 | 181.97 | 2,225,586 | 181.68 |
| 2/21/2025 | 197.23 | 197.23 | 170.00 | 180.40 | 5,679,577 | 180.11 |
| 2/20/2025 | 204.16 | 204.86 | 196.23 | 197.25 | 1,366,470 | 196.93 |
| 2/19/2025 | 207.33 | 208.51 | 204.93 | 205.11 | 1,284,890 | 204.78 |
| 2/18/2025 | 207.57 | 209.61 | 206.36 | 209.29 | 2,086,205 | 208.96 |
| 2/14/2025 | 207.00 | 209.49 | 206.01 | 206.34 | 1,274,118 | 206.01 |
| 2/13/2025 | 204.00 | 206.68 | 202.59 | 206.39 | 1,376,514 | 206.06 |
| 2/12/2025 | 201.33 | 203.98 | 198.68 | 203.02 | 1,444,751 | 202.69 |
| 2/11/2025 | 200.04 | 206.49 | 199.97 | 205.77 | 1,956,923 | 205.44 |
| 2/10/2025 | 199.28 | 201.98 | 198.00 | 201.78 | 1,984,633 | 201.46 |
| 2/07/2025 | 196.45 | 198.03 | 193.62 | 197.20 | 1,871,039 | 196.88 |
| 2/06/2025 | 194.36 | 201.09 | 193.78 | 195.88 | 1,851,529 | 195.57 |
| 2/05/2025 | 195.87 | 199.29 | 192.65 | 193.65 | 2,772,317 | 193.34 |
| 2/04/2025 | 181.10 | 183.92 | 181.06 | 183.66 | 1,996,181 | 183.37 |
| 2/03/2025 | 188.13 | 189.01 | 181.98 | 182.05 | 2,164,643 | 181.76 |
| 1/31/2025 | 186.78 | 188.93 | 184.37 | 185.61 | 1,556,608 | 185.31 |
| 1/30/2025 | 184.54 | 187.23 | 183.19 | 186.78 | 1,587,938 | 186.48 |
| 1/29/2025 | 190.01 | 190.69 | 185.58 | 185.84 | 1,556,216 | 185.54 |
| 1/28/2025 | 194.24 | 194.38 | 189.67 | 189.99 | 1,522,659 | 189.69 |
| 1/27/2025 | 189.42 | 195.73 | 189.42 | 194.71 | 1,852,676 | 194.40 |
| 1/24/2025 | 190.02 | 192.05 | 189.81 | 190.81 | 870,245 | 190.50 |
| 1/23/2025 | 192.03 | 192.60 | 190.19 | 191.54 | 1,178,044 | 191.23 |
| 1/22/2025 | 190.20 | 191.40 | 188.64 | 188.79 | 1,410,215 | 188.49 |
| 1/21/2025 | 191.52 | 191.65 | 188.88 | 190.43 | 1,440,231 | 190.13 |
| 1/17/2025 | 191.26 | 191.26 | 186.46 | 189.55 | 1,307,513 | 189.25 |
| 1/16/2025 | 186.70 | 190.55 | 185.35 | 189.92 | 1,083,369 | 189.62 |
| 1/15/2025 | 187.99 | 189.90 | 186.04 | 186.86 | 1,956,864 | 186.56 |
| 1/14/2025 | 181.57 | 183.86 | 181.07 | 183.62 | 1,175,150 | 183.33 |
| 1/13/2025 | 175.34 | 180.83 | 175.34 | 180.67 | 1,229,665 | 180.38 |
| 1/10/2025 | 176.89 | 177.90 | 175.27 | 176.41 | 1,045,696 | 176.13 |
| 1/08/2025 | 179.25 | 181.83 | 178.87 | 179.58 | 1,483,634 | 179.29 |
| 1/07/2025 | 182.34 | 182.34 | 178.56 | 180.64 | 1,498,541 | 180.35 |
| 1/06/2025 | 181.39 | 184.38 | 181.11 | 182.67 | 1,149,775 | 182.38 |
| 1/03/2025 | 177.38 | 181.31 | 176.59 | 180.91 | 1,090,648 | 180.62 |
| 1/02/2025 | 178.93 | 180.41 | 174.85 | 175.73 | 903,327 | 175.45 |