5 DAY PERFORMANCE
-2.13%
1 MONTH PERFORMANCE
-21.65%
3 MONTH PERFORMANCE
-9.42%
6 MONTH PERFORMANCE
-1.29%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-12.96%
Old Dominion Freight Line, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $178.16 | $176.40 (-0.99%) | $179.48 | $176.34 | 841,956 | $37.77 B |
| 12/30/2024 | $179.30 | $177.28 (-1.13%) | $179.43 | $174.80 | 1.40 M | $37.95 B |
| 12/27/2024 | $178.96 | $180.23 (0.71%) | $182.40 | $177.84 | 1.08 M | $38.59 B |
| 12/26/2024 | $180.10 | $181.44 (0.74%) | $182.83 | $179.43 | 756,743 | $38.84 B |
| 12/24/2024 | $179.71 | $181.57 (1.04%) | $182.07 | $179.00 | 576,017 | $38.87 B |
| 12/23/2024 | $180.82 | $180.16 (-0.37%) | $182.00 | $179.35 | 1.60 M | $38.57 B |
| 12/20/2024 | $186.84 | $181.37 (-2.93%) | $186.84 | $176.03 | 5.02 M | $38.83 B |
| 12/19/2024 | $193.20 | $187.74 (-2.83%) | $194.33 | $187.64 | 1.68 M | $40.19 B |
| 12/18/2024 | $197.77 | $191.77 (-3.03%) | $199.90 | $191.42 | 1.17 M | $41.06 B |
| 12/17/2024 | $197.70 | $198.98 (0.65%) | $199.84 | $196.84 | 1.63 M | $42.60 B |
| 12/16/2024 | $200.08 | $198.89 (-0.59%) | $200.38 | $197.39 | 1.85 M | $42.58 B |
| 12/13/2024 | $202.29 | $200.69 (-0.79%) | $203.48 | $200.58 | 849,101 | $42.97 B |
| 12/12/2024 | $204.45 | $203.04 (-0.69%) | $204.58 | $200.23 | 1.08 M | $43.47 B |
| 12/11/2024 | $205.62 | $204.81 (-0.39%) | $206.34 | $203.36 | 1.88 M | $43.85 B |
| 12/10/2024 | $204.16 | $205.09 (0.46%) | $206.86 | $200.48 | 1.45 M | $43.91 B |
| 12/09/2024 | $203.10 | $203.93 (0.41%) | $205.10 | $202.85 | 1.31 M | $43.66 B |
| 12/06/2024 | $204.77 | $203.00 (-0.86%) | $206.62 | $202.88 | 1.31 M | $43.46 B |
| 12/05/2024 | $209.78 | $202.97 (-3.25%) | $211.33 | $202.49 | 1.61 M | $43.45 B |
| 12/04/2024 | $215.35 | $211.03 (-2.01%) | $218.01 | $207.65 | 2.01 M | $45.18 B |
| 12/03/2024 | $222.13 | $218.59 (-1.59%) | $222.99 | $217.42 | 1.18 M | $46.80 B |
| 12/02/2024 | $226.43 | $224.85 (-0.7%) | $226.43 | $223.56 | 1.29 M | $48.14 B |
| 11/29/2024 | $226.05 | $225.14 (-0.4%) | $227.00 | $224.02 | 639,800 | $48.20 B |
| 11/27/2024 | $227.00 | $224.11 (-1.27%) | $228.72 | $222.33 | 1.32 M | $47.98 B |
| 11/26/2024 | $223.39 | $225.97 (1.15%) | $226.21 | $221.83 | 1.07 M | $48.38 B |
| 11/25/2024 | $222.64 | $225.11 (1.11%) | $227.44 | $221.88 | 1.89 M | $48.19 B |
| 11/22/2024 | $219.93 | $220.25 (0.15%) | $221.71 | $218.03 | 774,310 | $47.40 B |
| 11/21/2024 | $216.20 | $218.39 (1.01%) | $219.78 | $214.12 | 1.23 M | $47.00 B |
| 11/20/2024 | $210.95 | $214.33 (1.6%) | $214.64 | $210.36 | 675,684 | $46.13 B |
| 11/19/2024 | $211.46 | $211.80 (0.16%) | $213.56 | $211.15 | 926,828 | $45.59 B |
| 11/18/2024 | $218.95 | $213.99 (-2.27%) | $219.68 | $213.91 | 1.29 M | $46.06 B |
| 11/15/2024 | $223.15 | $215.57 (-3.4%) | $223.15 | $215.08 | 1.68 M | $46.40 B |
| 11/14/2024 | $225.41 | $223.43 (-0.88%) | $226.77 | $222.50 | 1.16 M | $48.09 B |
| 11/13/2024 | $227.14 | $225.60 (-0.68%) | $227.44 | $223.35 | 1.31 M | $48.56 B |
| 11/12/2024 | $230.34 | $226.32 (-1.75%) | $231.24 | $226.06 | 1.64 M | $48.71 B |
| 11/11/2024 | $228.08 | $231.84 (1.65%) | $233.26 | $227.93 | 1.89 M | $49.90 B |
| 11/08/2024 | $222.14 | $226.11 (1.79%) | $226.40 | $220.56 | 1.09 M | $48.66 B |
| 11/07/2024 | $230.18 | $222.91 (-3.16%) | $230.92 | $222.31 | 1.70 M | $47.98 B |
| 11/06/2024 | $216.96 | $230.18 (6.09%) | $231.36 | $215.76 | 3.08 M | $49.54 B |
| 11/05/2024 | $204.25 | $207.01 (1.35%) | $207.17 | $202.67 | 1.27 M | $44.55 B |
| 11/04/2024 | $200.60 | $203.99 (1.69%) | $205.34 | $200.60 | 917,848 | $43.90 B |
| 11/01/2024 | $200.31 | $200.98 (0.33%) | $203.03 | $200.31 | 936,500 | $43.26 B |
| 10/31/2024 | $202.96 | $201.32 (-0.81%) | $204.53 | $201.24 | 1.27 M | $43.33 B |
| 10/30/2024 | $201.50 | $203.82 (1.15%) | $208.82 | $201.50 | 1.42 M | $43.87 B |
| 10/29/2024 | $200.98 | $201.31 (0.16%) | $203.36 | $198.85 | 1.73 M | $43.33 B |
| 10/28/2024 | $199.39 | $200.88 (0.75%) | $201.08 | $197.82 | 1.64 M | $43.23 B |
| 10/25/2024 | $194.35 | $197.79 (1.77%) | $199.32 | $193.36 | 1.95 M | $42.57 B |
| 10/24/2024 | $190.20 | $191.81 (0.85%) | $193.09 | $188.82 | 1.76 M | $41.28 B |
| 10/23/2024 | $193.79 | $188.67 (-2.64%) | $198.00 | $186.11 | 3.89 M | $40.61 B |
| 10/22/2024 | $196.69 | $199.55 (1.45%) | $200.94 | $195.00 | 1.55 M | $42.95 B |
| 10/21/2024 | $197.37 | $198.05 (0.34%) | $198.49 | $196.10 | 1.25 M | $42.63 B |
| 10/18/2024 | $201.52 | $199.54 (-0.98%) | $201.97 | $198.13 | 1.45 M | $42.95 B |
| 10/17/2024 | $203.86 | $201.52 (-1.15%) | $203.86 | $200.34 | 1.27 M | $43.37 B |
| 10/16/2024 | $204.63 | $203.49 (-0.56%) | $208.60 | $202.98 | 1.19 M | $43.80 B |
| 10/15/2024 | $202.52 | $201.46 (-0.52%) | $204.11 | $200.88 | 1.30 M | $43.36 B |
| 10/14/2024 | $198.52 | $202.45 (1.98%) | $202.52 | $197.87 | 935,500 | $43.57 B |
| 10/11/2024 | $196.00 | $199.58 (1.83%) | $200.48 | $196.00 | 1.05 M | $42.96 B |
| 10/10/2024 | $192.94 | $194.59 (0.86%) | $194.80 | $191.64 | 753,300 | $41.88 B |
| 10/09/2024 | $192.19 | $194.44 (1.17%) | $195.19 | $191.85 | 990,865 | $41.85 B |
| 10/08/2024 | $189.07 | $192.16 (1.63%) | $192.44 | $188.24 | 1.07 M | $41.36 B |
| 10/07/2024 | $189.82 | $188.58 (-0.65%) | $189.82 | $185.37 | 1.27 M | $40.59 B |
| 10/04/2024 | $194.79 | $191.86 (-1.5%) | $195.99 | $190.40 | 1.17 M | $41.29 B |
| 10/03/2024 | $191.50 | $190.93 (-0.3%) | $192.80 | $190.06 | 1.25 M | $41.09 B |
| 10/02/2024 | $194.81 | $193.50 (-0.67%) | $195.96 | $193.07 | 813,100 | $41.65 B |
| 10/01/2024 | $197.31 | $194.75 (-1.3%) | $197.31 | $192.27 | 1.24 M | $41.92 B |