5 DAY PERFORMANCE
+6.11%
1 MONTH PERFORMANCE
+1.51%
3 MONTH PERFORMANCE
-13.15%
6 MONTH PERFORMANCE
-21.33%
YEAR-TO-DATE PERFORMANCE
-10.37%
1 YEAR PERFORMANCE
-14.56%
Old Dominion Freight Line, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $153.00 | $158.01 (3.27%) | $160.82 | $152.25 | 2.63 M | $33.73 B |
| 05/01/2025 | $152.86 | $150.56 (-1.5%) | $154.19 | $149.61 | 2.15 M | $32.14 B |
| 04/30/2025 | $149.15 | $153.28 (2.77%) | $153.66 | $146.37 | 2.96 M | $32.72 B |
| 04/29/2025 | $147.96 | $149.65 (1.14%) | $150.04 | $146.57 | 2.03 M | $31.95 B |
| 04/28/2025 | $147.01 | $149.00 (1.35%) | $149.53 | $145.79 | 2.70 M | $31.81 B |
| 04/25/2025 | $149.28 | $146.74 (-1.7%) | $151.52 | $144.90 | 4.09 M | $31.33 B |
| 04/24/2025 | $151.66 | $158.90 (4.77%) | $159.18 | $150.90 | 1.83 M | $33.92 B |
| 04/23/2025 | $159.12 | $153.23 (-3.7%) | $167.89 | $151.60 | 3.07 M | $32.71 B |
| 04/22/2025 | $150.28 | $152.07 (1.19%) | $153.17 | $148.64 | 1.84 M | $32.46 B |
| 04/21/2025 | $151.47 | $149.87 (-1.06%) | $152.74 | $147.05 | 1.79 M | $31.99 B |
| 04/17/2025 | $149.39 | $153.75 (2.92%) | $154.82 | $149.05 | 1.46 M | $32.96 B |
| 04/16/2025 | $151.07 | $147.85 (-2.13%) | $151.89 | $145.90 | 1.93 M | $31.70 B |
| 04/15/2025 | $155.30 | $152.85 (-1.58%) | $156.48 | $151.47 | 1.00 M | $32.77 B |
| 04/14/2025 | $154.28 | $155.11 (0.54%) | $155.85 | $151.95 | 1.19 M | $33.26 B |
| 04/11/2025 | $154.82 | $152.23 (-1.67%) | $154.82 | $146.14 | 2.64 M | $32.64 B |
| 04/10/2025 | $161.96 | $156.75 (-3.22%) | $161.96 | $152.23 | 2.18 M | $33.61 B |
| 04/09/2025 | $146.84 | $165.49 (12.7%) | $166.21 | $145.79 | 3.16 M | $35.48 B |
| 04/08/2025 | $157.41 | $148.34 (-5.76%) | $157.45 | $146.32 | 1.88 M | $31.80 B |
| 04/07/2025 | $152.27 | $151.41 (-0.56%) | $159.86 | $145.96 | 2.78 M | $32.46 B |
| 04/04/2025 | $153.17 | $152.06 (-0.72%) | $155.78 | $147.06 | 3.33 M | $32.60 B |
| 04/03/2025 | $162.53 | $155.75 (-4.17%) | $165.62 | $153.02 | 2.68 M | $33.39 B |
| 04/02/2025 | $164.66 | $170.10 (3.3%) | $170.58 | $164.47 | 905,220 | $36.47 B |
| 04/01/2025 | $163.67 | $167.09 (2.09%) | $168.00 | $163.02 | 1.22 M | $35.82 B |
| 03/31/2025 | $162.05 | $165.45 (2.1%) | $166.62 | $162.05 | 1.61 M | $35.47 B |
| 03/28/2025 | $169.61 | $164.85 (-2.81%) | $169.93 | $164.72 | 1.29 M | $35.34 B |
| 03/27/2025 | $168.77 | $170.23 (0.87%) | $171.54 | $168.36 | 1.26 M | $36.50 B |
| 03/26/2025 | $167.55 | $168.67 (0.67%) | $169.48 | $166.92 | 1.42 M | $36.16 B |
| 03/25/2025 | $170.12 | $167.60 (-1.48%) | $170.72 | $167.09 | 1.48 M | $35.93 B |
| 03/24/2025 | $167.61 | $170.05 (1.46%) | $170.66 | $167.48 | 1.30 M | $36.46 B |
| 03/21/2025 | $158.31 | $165.22 (4.36%) | $165.37 | $157.67 | 3.63 M | $35.42 B |
| 03/20/2025 | $160.91 | $161.13 (0.14%) | $163.41 | $160.37 | 1.59 M | $34.55 B |
| 03/19/2025 | $162.09 | $162.44 (0.22%) | $163.42 | $159.50 | 1.65 M | $34.83 B |
| 03/18/2025 | $165.34 | $162.08 (-1.97%) | $166.37 | $160.49 | 1.15 M | $34.75 B |
| 03/17/2025 | $161.01 | $166.12 (3.17%) | $167.09 | $159.11 | 1.60 M | $35.62 B |
| 03/14/2025 | $163.95 | $162.50 (-0.88%) | $164.46 | $161.76 | 1.41 M | $34.84 B |
| 03/13/2025 | $165.77 | $162.98 (-1.68%) | $167.05 | $159.35 | 2.04 M | $34.94 B |
| 03/12/2025 | $169.05 | $164.54 (-2.67%) | $169.84 | $164.06 | 2.34 M | $35.28 B |
| 03/11/2025 | $177.45 | $167.03 (-5.87%) | $177.76 | $166.42 | 2.51 M | $35.81 B |
| 03/10/2025 | $178.48 | $177.97 (-0.29%) | $181.76 | $177.24 | 2.02 M | $38.16 B |
| 03/07/2025 | $177.58 | $179.55 (1.11%) | $181.47 | $176.64 | 2.67 M | $38.50 B |
| 03/06/2025 | $175.94 | $177.58 (0.93%) | $178.71 | $173.55 | 2.03 M | $38.07 B |
| 03/05/2025 | $175.42 | $176.52 (0.63%) | $176.86 | $171.70 | 2.22 M | $37.85 B |
| 03/04/2025 | $170.64 | $175.00 (2.56%) | $177.30 | $165.82 | 3.03 M | $37.52 B |
| 03/03/2025 | $178.18 | $172.28 (-3.31%) | $178.77 | $171.44 | 2.41 M | $36.94 B |
| 02/28/2025 | $175.90 | $176.50 (0.34%) | $179.12 | $175.19 | 2.12 M | $37.84 B |
| 02/27/2025 | $175.91 | $174.77 (-0.65%) | $178.19 | $174.07 | 1.49 M | $37.47 B |
| 02/26/2025 | $179.40 | $175.69 (-2.07%) | $181.28 | $175.52 | 2.41 M | $37.67 B |
| 02/25/2025 | $180.71 | $179.88 (-0.46%) | $182.73 | $178.05 | 2.10 M | $38.57 B |
| 02/24/2025 | $184.84 | $181.97 (-1.55%) | $185.41 | $181.48 | 2.23 M | $39.01 B |
| 02/21/2025 | $197.23 | $180.40 (-8.53%) | $197.23 | $170.00 | 5.68 M | $38.68 B |
| 02/20/2025 | $204.16 | $197.25 (-3.38%) | $204.86 | $196.23 | 1.37 M | $42.29 B |
| 02/19/2025 | $207.33 | $205.11 (-1.07%) | $208.51 | $204.93 | 1.29 M | $43.98 B |
| 02/18/2025 | $207.57 | $209.29 (0.83%) | $209.61 | $206.36 | 1.87 M | $44.87 B |
| 02/14/2025 | $207.00 | $206.34 (-0.32%) | $209.49 | $206.01 | 1.27 M | $44.24 B |
| 02/13/2025 | $204.00 | $206.39 (1.17%) | $206.68 | $202.59 | 1.29 M | $44.25 B |
| 02/12/2025 | $201.33 | $203.02 (0.84%) | $203.98 | $198.68 | 1.44 M | $43.53 B |
| 02/11/2025 | $200.04 | $205.77 (2.86%) | $206.49 | $199.98 | 1.96 M | $44.12 B |
| 02/10/2025 | $199.28 | $201.78 (1.25%) | $201.98 | $198.00 | 1.98 M | $43.26 B |
| 02/07/2025 | $196.45 | $197.20 (0.38%) | $198.03 | $193.62 | 1.87 M | $42.28 B |
| 02/06/2025 | $194.36 | $195.88 (0.78%) | $201.09 | $193.78 | 1.85 M | $42.00 B |
| 02/05/2025 | $195.87 | $193.65 (-1.13%) | $199.29 | $192.65 | 2.77 M | $41.52 B |
| 02/04/2025 | $181.10 | $183.66 (1.41%) | $183.92 | $181.06 | 2.00 M | $39.38 B |
| 02/03/2025 | $188.13 | $182.05 (-3.23%) | $189.01 | $181.98 | 2.17 M | $39.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
