Old Dominion Freight Line, Inc. - Common Stock (ODFL)
173.94
-1.06 (-0.60%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 170.64 | 177.30 | 165.82 | 175.00 | 3,026,047 | 175.00 |
| 3/03/2025 | 178.18 | 178.77 | 171.44 | 172.28 | 2,410,046 | 172.28 |
| 2/28/2025 | 175.90 | 179.12 | 175.19 | 176.50 | 2,123,314 | 176.50 |
| 2/27/2025 | 175.91 | 178.19 | 174.07 | 174.77 | 1,494,579 | 174.77 |
| 2/26/2025 | 179.40 | 181.28 | 175.52 | 175.69 | 2,414,570 | 175.69 |
| 2/25/2025 | 180.71 | 182.73 | 178.05 | 179.88 | 2,099,413 | 179.88 |
| 2/24/2025 | 184.84 | 185.41 | 181.48 | 181.97 | 2,225,586 | 181.97 |
| 2/21/2025 | 197.23 | 197.23 | 170.00 | 180.40 | 5,679,577 | 180.40 |
| 2/20/2025 | 204.16 | 204.86 | 196.23 | 197.25 | 1,366,470 | 197.25 |
| 2/19/2025 | 207.33 | 208.51 | 204.93 | 205.11 | 1,284,890 | 205.11 |
| 2/18/2025 | 207.57 | 209.61 | 206.36 | 209.29 | 2,086,205 | 209.29 |
| 2/14/2025 | 207.00 | 209.49 | 206.01 | 206.34 | 1,274,118 | 206.34 |
| 2/13/2025 | 204.00 | 206.68 | 202.59 | 206.39 | 1,376,514 | 206.39 |
| 2/12/2025 | 201.33 | 203.98 | 198.68 | 203.02 | 1,444,751 | 203.02 |
| 2/11/2025 | 200.04 | 206.49 | 199.97 | 205.77 | 1,956,923 | 205.77 |
| 2/10/2025 | 199.28 | 201.98 | 198.00 | 201.78 | 1,984,633 | 201.78 |
| 2/07/2025 | 196.45 | 198.03 | 193.62 | 197.20 | 1,871,039 | 197.20 |
| 2/06/2025 | 194.36 | 201.09 | 193.78 | 195.88 | 1,851,529 | 195.88 |
| 2/05/2025 | 195.87 | 199.29 | 192.65 | 193.65 | 2,772,317 | 193.65 |
| 2/04/2025 | 181.10 | 183.92 | 181.06 | 183.66 | 1,996,181 | 183.66 |
| 2/03/2025 | 188.13 | 189.01 | 181.98 | 182.05 | 2,164,643 | 182.05 |
| 1/31/2025 | 186.78 | 188.93 | 184.37 | 185.61 | 1,556,608 | 185.61 |
| 1/30/2025 | 184.54 | 187.23 | 183.19 | 186.78 | 1,587,938 | 186.78 |
| 1/29/2025 | 190.01 | 190.69 | 185.58 | 185.84 | 1,556,216 | 185.84 |
| 1/28/2025 | 194.24 | 194.38 | 189.67 | 189.99 | 1,522,659 | 189.99 |
| 1/27/2025 | 189.42 | 195.73 | 189.42 | 194.71 | 1,852,676 | 194.71 |
| 1/24/2025 | 190.02 | 192.05 | 189.81 | 190.81 | 870,245 | 190.81 |
| 1/23/2025 | 192.03 | 192.60 | 190.19 | 191.54 | 1,178,044 | 191.54 |
| 1/22/2025 | 190.20 | 191.40 | 188.64 | 188.79 | 1,410,215 | 188.79 |
| 1/21/2025 | 191.52 | 191.65 | 188.88 | 190.43 | 1,440,231 | 190.43 |
| 1/17/2025 | 191.26 | 191.26 | 186.46 | 189.55 | 1,307,513 | 189.55 |
| 1/16/2025 | 186.70 | 190.55 | 185.35 | 189.92 | 1,083,369 | 189.92 |
| 1/15/2025 | 187.99 | 189.90 | 186.04 | 186.86 | 1,956,864 | 186.86 |
| 1/14/2025 | 181.57 | 183.86 | 181.07 | 183.62 | 1,175,150 | 183.62 |
| 1/13/2025 | 175.34 | 180.83 | 175.34 | 180.67 | 1,229,665 | 180.67 |
| 1/10/2025 | 176.89 | 177.90 | 175.27 | 176.41 | 1,045,696 | 176.41 |
| 1/08/2025 | 179.25 | 181.83 | 178.87 | 179.58 | 1,483,634 | 179.58 |
| 1/07/2025 | 182.34 | 182.34 | 178.56 | 180.64 | 1,498,541 | 180.64 |
| 1/06/2025 | 181.39 | 184.38 | 181.11 | 182.67 | 1,149,775 | 182.67 |
| 1/03/2025 | 177.38 | 181.31 | 176.59 | 180.91 | 1,090,648 | 180.91 |
| 1/02/2025 | 178.93 | 180.41 | 174.85 | 175.73 | 903,327 | 175.73 |
| 12/31/2024 | 177.28 | 0.00 | 177.28 | 176.40 | 0 | 176.40 |
| 12/30/2024 | 179.30 | 179.43 | 174.80 | 177.28 | 1,404,771 | 177.28 |
| 12/27/2024 | 178.96 | 182.40 | 177.84 | 180.23 | 1,080,517 | 180.23 |
| 12/26/2024 | 180.10 | 182.83 | 179.43 | 181.44 | 756,743 | 181.44 |
| 12/24/2024 | 179.71 | 182.07 | 179.00 | 181.57 | 576,019 | 181.57 |
| 12/23/2024 | 180.82 | 182.00 | 179.35 | 180.16 | 1,597,136 | 180.16 |
| 12/20/2024 | 186.84 | 186.84 | 176.03 | 181.37 | 5,024,359 | 181.37 |
| 12/19/2024 | 193.20 | 194.33 | 188.72 | 188.89 | 1,095,755 | 188.89 |
| 12/18/2024 | 197.77 | 199.90 | 191.42 | 191.77 | 1,166,466 | 191.77 |
| 12/17/2024 | 197.70 | 199.84 | 196.84 | 198.98 | 1,632,527 | 198.98 |
| 12/16/2024 | 200.08 | 200.38 | 197.39 | 198.89 | 1,852,274 | 198.89 |
| 12/13/2024 | 202.29 | 203.48 | 200.58 | 200.69 | 849,102 | 200.69 |
| 12/12/2024 | 204.45 | 204.57 | 200.22 | 203.04 | 1,083,467 | 203.04 |
| 12/11/2024 | 205.62 | 206.34 | 203.36 | 204.81 | 1,874,927 | 204.81 |
| 12/10/2024 | 204.16 | 206.86 | 200.48 | 205.09 | 1,454,298 | 205.09 |
| 12/09/2024 | 203.10 | 205.10 | 202.84 | 203.93 | 1,305,880 | 203.93 |
| 12/06/2024 | 204.77 | 206.62 | 202.88 | 203.00 | 1,313,114 | 203.00 |
| 12/05/2024 | 209.78 | 211.33 | 202.49 | 202.97 | 1,644,388 | 202.97 |