5 DAY PERFORMANCE
+12.43%
1 MONTH PERFORMANCE
+7.60%
3 MONTH PERFORMANCE
+2.22%
6 MONTH PERFORMANCE
-5.81%
YEAR-TO-DATE PERFORMANCE
-13.77%
1 YEAR PERFORMANCE
-27.92%
Old Dominion Freight Line, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $151.99 | $152.36 (0.24%) | $153.33 | $150.90 | 957.56 K | |
| 12/03/2025 | $142.30 | $150.95 (6.08%) | $151.05 | $141.50 | 4.49 M | $31.84 B |
| 12/02/2025 | $139.50 | $141.46 (1.41%) | $142.45 | $137.96 | 2.29 M | $29.83 B |
| 12/01/2025 | $136.39 | $139.67 (2.4%) | $143.27 | $136.00 | 2.63 M | $29.46 B |
| 11/28/2025 | $135.75 | $135.29 (-0.34%) | $136.38 | $134.40 | 587.60 K | $28.53 B |
| 11/26/2025 | $133.45 | $134.91 (1.09%) | $136.14 | $133.44 | 1.46 M | $28.45 B |
| 11/25/2025 | $132.33 | $134.33 (1.51%) | $135.08 | $132.32 | 2.07 M | $28.33 B |
| 11/24/2025 | $133.95 | $132.33 (-1.21%) | $134.04 | $131.75 | 2.66 M | $27.91 B |
| 11/21/2025 | $127.33 | $134.28 (5.46%) | $136.66 | $126.84 | 3.34 M | $28.32 B |
| 11/20/2025 | $128.24 | $126.29 (-1.52%) | $130.52 | $126.01 | 2.26 M | $26.63 B |
| 11/19/2025 | $130.80 | $127.51 (-2.52%) | $130.95 | $126.57 | 1.96 M | $26.89 B |
| 11/18/2025 | $129.20 | $130.66 (1.13%) | $132.49 | $128.51 | 2.03 M | $27.56 B |
| 11/17/2025 | $132.15 | $129.89 (-1.71%) | $132.77 | $129.37 | 1.99 M | $27.39 B |
| 11/14/2025 | $135.32 | $132.29 (-2.24%) | $135.68 | $131.46 | 1.94 M | $27.90 B |
| 11/13/2025 | $138.01 | $135.45 (-1.85%) | $139.63 | $134.67 | 1.87 M | $28.57 B |
| 11/12/2025 | $139.44 | $138.85 (-0.42%) | $141.52 | $138.69 | 1.49 M | $29.28 B |
| 11/11/2025 | $137.86 | $139.51 (1.2%) | $140.01 | $136.26 | 1.56 M | $29.42 B |
| 11/10/2025 | $139.91 | $137.76 (-1.54%) | $140.25 | $135.59 | 1.64 M | $29.05 B |
| 11/07/2025 | $137.19 | $139.90 (1.98%) | $140.19 | $135.91 | 2.07 M | $29.50 B |
| 11/06/2025 | $139.89 | $137.69 (-1.57%) | $140.42 | $137.46 | 3.03 M | $29.04 B |
| 11/05/2025 | $140.47 | $140.78 (0.22%) | $143.37 | $138.26 | 2.35 M | $29.69 B |
| 11/04/2025 | $136.75 | $141.36 (3.37%) | $141.96 | $135.21 | 2.59 M | $29.81 B |
| 11/03/2025 | $140.22 | $137.51 (-1.93%) | $140.50 | $135.12 | 2.46 M | $29.00 B |
| 10/31/2025 | $136.40 | $140.42 (2.95%) | $141.27 | $134.58 | 2.38 M | $29.61 B |
| 10/30/2025 | $136.32 | $137.25 (0.68%) | $140.20 | $134.84 | 2.76 M | $28.95 B |
| 10/29/2025 | $142.03 | $136.13 (-4.15%) | $146.99 | $134.03 | 4.29 M | $28.71 B |
| 10/28/2025 | $138.00 | $136.09 (-1.38%) | $138.24 | $135.76 | 2.07 M | $28.70 B |
| 10/27/2025 | $136.26 | $136.73 (0.34%) | $137.74 | $134.34 | 2.08 M | $28.84 B |
| 10/24/2025 | $137.85 | $136.12 (-1.25%) | $138.14 | $135.86 | 1.15 M | $28.88 B |
| 10/23/2025 | $140.55 | $135.86 (-3.34%) | $141.25 | $134.43 | 2.09 M | $28.82 B |
| 10/22/2025 | $143.09 | $141.02 (-1.45%) | $144.91 | $140.72 | 1.60 M | $29.92 B |
| 10/21/2025 | $140.14 | $144.36 (3.01%) | $145.00 | $139.74 | 1.86 M | $30.63 B |
| 10/20/2025 | $138.58 | $140.71 (1.54%) | $142.31 | $137.68 | 2.01 M | $29.85 B |
| 10/17/2025 | $138.73 | $138.04 (-0.5%) | $138.95 | $136.00 | 1.87 M | $29.29 B |
| 10/16/2025 | $139.89 | $138.10 (-1.28%) | $140.49 | $135.50 | 2.33 M | $29.30 B |
| 10/15/2025 | $135.46 | $135.04 (-0.31%) | $137.87 | $134.78 | 1.88 M | $28.65 B |
| 10/14/2025 | $134.71 | $135.43 (0.53%) | $137.48 | $134.03 | 2.63 M | $28.73 B |
| 10/13/2025 | $135.56 | $136.18 (0.46%) | $137.90 | $135.25 | 1.28 M | $28.89 B |
| 10/10/2025 | $141.85 | $134.31 (-5.32%) | $142.69 | $134.20 | 2.14 M | $28.50 B |
| 10/09/2025 | $144.50 | $141.28 (-2.23%) | $144.88 | $140.10 | 2.05 M | $29.97 B |
| 10/08/2025 | $140.64 | $144.78 (2.94%) | $146.94 | $139.54 | 2.24 M | $30.72 B |
| 10/07/2025 | $142.64 | $141.36 (-0.9%) | $144.61 | $140.29 | 1.48 M | $29.99 B |
| 10/06/2025 | $141.52 | $142.82 (0.92%) | $145.08 | $140.04 | 1.48 M | $30.30 B |
| 10/03/2025 | $141.09 | $141.33 (0.17%) | $145.21 | $141.09 | 1.81 M | $29.99 B |
| 10/02/2025 | $138.99 | $140.60 (1.16%) | $141.60 | $137.99 | 1.50 M | $29.83 B |
| 10/01/2025 | $139.35 | $139.24 (-0.08%) | $140.64 | $136.82 | 2.31 M | $29.54 B |
| 09/30/2025 | $140.00 | $140.78 (0.56%) | $141.20 | $138.07 | 2.37 M | $29.87 B |
| 09/29/2025 | $139.64 | $141.04 (1%) | $141.50 | $136.60 | 2.68 M | $29.92 B |
| 09/26/2025 | $140.62 | $138.59 (-1.44%) | $143.40 | $133.69 | 3.89 M | $29.40 B |
| 09/25/2025 | $141.16 | $140.43 (-0.52%) | $142.21 | $139.66 | 1.92 M | $29.79 B |
| 09/24/2025 | $139.07 | $141.06 (1.43%) | $142.21 | $139.07 | 1.67 M | $29.93 B |
| 09/23/2025 | $139.08 | $139.34 (0.19%) | $141.62 | $138.66 | 1.54 M | $29.56 B |
| 09/22/2025 | $140.83 | $138.93 (-1.35%) | $140.83 | $138.66 | 2.09 M | $29.48 B |
| 09/19/2025 | $142.85 | $140.84 (-1.41%) | $142.96 | $140.09 | 4.26 M | $29.88 B |
| 09/18/2025 | $142.27 | $142.39 (0.08%) | $144.48 | $141.12 | 2.22 M | $30.21 B |
| 09/17/2025 | $146.67 | $141.79 (-3.33%) | $149.88 | $141.54 | 1.98 M | $30.08 B |
| 09/16/2025 | $145.80 | $147.02 (0.84%) | $147.39 | $144.63 | 1.71 M | $31.19 B |
| 09/15/2025 | $145.33 | $145.25 (-0.06%) | $147.01 | $143.81 | 1.58 M | $30.82 B |
| 09/12/2025 | $149.14 | $144.89 (-2.85%) | $149.39 | $144.47 | 1.86 M | $30.74 B |
| 09/11/2025 | $145.73 | $149.40 (2.52%) | $150.84 | $145.59 | 1.68 M | $31.70 B |
| 09/10/2025 | $147.02 | $146.31 (-0.48%) | $148.68 | $144.88 | 1.20 M | $31.04 B |
| 09/09/2025 | $150.65 | $148.22 (-1.61%) | $150.65 | $147.74 | 1.31 M | $31.45 B |
| 09/08/2025 | $150.90 | $151.11 (0.14%) | $151.29 | $147.62 | 1.60 M | $32.06 B |
| 09/05/2025 | $149.27 | $150.71 (0.96%) | $154.15 | $148.79 | 1.89 M | $31.98 B |
| 09/04/2025 | $145.93 | $148.81 (1.97%) | $148.97 | $140.71 | 3.28 M | $31.57 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.
