-
5 DAY PERFORMANCE
-0.85% -
1 MONTH PERFORMANCE
+2.40% -
3 MONTH PERFORMANCE
+11.40% -
6 MONTH PERFORMANCE
-10.30% -
YEAR-TO-DATE PERFORMANCE
-2.93% -
1 YEAR PERFORMANCE
-3.83%
Old Dominion Freight Line, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $197.76 | $196.71 (-0.53%) | $200.90 | $195.82 | 1.69 M | $42.56 B |
| 09/26/2024 | $201.70 | $195.33 (-3.16%) | $203.08 | $193.91 | 1.34 M | $42.26 B |
| 09/25/2024 | $199.94 | $199.46 (-0.24%) | $204.25 | $198.28 | 1.39 M | $43.16 B |
| 09/24/2024 | $198.19 | $198.42 (0.12%) | $199.94 | $197.10 | 1.02 M | $42.93 B |
| 09/23/2024 | $195.56 | $196.17 (0.31%) | $196.27 | $193.88 | 981,400 | $42.45 B |
| 09/20/2024 | $202.26 | $193.97 (-4.1%) | $202.26 | $192.62 | 3.75 M | $41.97 B |
| 09/19/2024 | $202.21 | $204.52 (1.14%) | $206.54 | $201.96 | 2.15 M | $44.25 B |
| 09/18/2024 | $196.09 | $196.75 (0.34%) | $201.19 | $194.43 | 1.25 M | $42.57 B |
| 09/17/2024 | $192.54 | $194.66 (1.1%) | $197.19 | $192.54 | 840,912 | $42.12 B |
| 09/16/2024 | $193.78 | $191.92 (-0.96%) | $195.18 | $190.34 | 863,800 | $41.53 B |
| 09/13/2024 | $190.98 | $192.61 (0.85%) | $193.80 | $190.08 | 989,200 | $41.67 B |
| 09/12/2024 | $189.75 | $191.26 (0.8%) | $191.69 | $187.34 | 887,600 | $41.38 B |
| 09/11/2024 | $190.49 | $188.85 (-0.86%) | $190.55 | $182.80 | 1.31 M | $40.86 B |
| 09/10/2024 | $190.28 | $191.16 (0.46%) | $191.72 | $188.28 | 1.00 M | $41.36 B |
| 09/09/2024 | $185.98 | $189.78 (2.04%) | $190.99 | $185.77 | 1.45 M | $41.06 B |
| 09/06/2024 | $186.29 | $184.82 (-0.79%) | $187.42 | $182.86 | 1.43 M | $39.99 B |
| 09/05/2024 | $187.21 | $186.06 (-0.61%) | $187.78 | $179.82 | 2.69 M | $40.26 B |
| 09/04/2024 | $198.14 | $195.64 (-1.26%) | $199.40 | $194.30 | 1.10 M | $42.33 B |
| 09/03/2024 | $191.57 | $194.78 (1.68%) | $196.38 | $189.96 | 1.40 M | $42.14 B |
| 08/30/2024 | $192.05 | $192.80 (0.39%) | $193.10 | $188.60 | 1.45 M | $41.72 B |
| 08/29/2024 | $195.00 | $192.12 (-1.48%) | $195.63 | $191.12 | 873,500 | $41.57 B |
| 08/28/2024 | $192.84 | $194.20 (0.71%) | $195.43 | $192.08 | 742,700 | $42.02 B |
| 08/27/2024 | $198.08 | $192.86 (-2.64%) | $198.97 | $191.54 | 1.04 M | $41.73 B |
| 08/26/2024 | $204.16 | $199.12 (-2.47%) | $205.09 | $198.71 | 873,452 | $43.08 B |
| 08/23/2024 | $201.87 | $203.77 (0.94%) | $204.77 | $201.03 | 589,017 | $44.09 B |
| 08/22/2024 | $202.98 | $200.90 (-1.02%) | $205.11 | $199.70 | 860,642 | $43.47 B |
| 08/21/2024 | $200.59 | $202.90 (1.15%) | $203.22 | $199.35 | 913,300 | $43.90 B |
| 08/20/2024 | $199.75 | $198.75 (-0.5%) | $201.96 | $198.53 | 911,000 | $43.00 B |
| 08/19/2024 | $200.17 | $200.16 (-0%) | $200.92 | $198.30 | 755,214 | $43.31 B |
| 08/16/2024 | $194.78 | $200.17 (2.77%) | $200.49 | $194.78 | 1.19 M | $43.31 B |
| 08/15/2024 | $197.62 | $197.14 (-0.24%) | $201.56 | $196.64 | 1.30 M | $42.65 B |
| 08/14/2024 | $195.02 | $193.00 (-1.04%) | $197.78 | $192.09 | 820,004 | $41.76 B |
| 08/13/2024 | $191.20 | $195.02 (2%) | $195.29 | $190.85 | 1.09 M | $42.20 B |
| 08/12/2024 | $193.37 | $190.62 (-1.42%) | $193.84 | $189.21 | 1.50 M | $41.24 B |
| 08/09/2024 | $196.02 | $193.23 (-1.42%) | $197.47 | $190.79 | 2.17 M | $41.81 B |
| 08/08/2024 | $195.71 | $196.00 (0.15%) | $197.88 | $192.70 | 2.53 M | $42.41 B |
| 08/07/2024 | $198.37 | $193.15 (-2.63%) | $199.23 | $193.12 | 2.50 M | $41.79 B |
| 08/06/2024 | $195.00 | $197.86 (1.47%) | $202.65 | $194.50 | 1.54 M | $42.81 B |
| 08/05/2024 | $190.66 | $194.26 (1.89%) | $198.37 | $187.00 | 1.65 M | $42.03 B |
| 08/02/2024 | $199.37 | $195.12 (-2.13%) | $200.00 | $191.10 | 2.11 M | $42.22 B |
| 08/01/2024 | $210.71 | $203.20 (-3.56%) | $216.54 | $202.57 | 2.03 M | $43.97 B |
| 07/31/2024 | $206.19 | $210.18 (1.94%) | $214.23 | $205.61 | 1.64 M | $45.48 B |
| 07/30/2024 | $203.29 | $205.03 (0.86%) | $208.00 | $203.29 | 1.21 M | $44.36 B |
| 07/29/2024 | $203.61 | $201.50 (-1.04%) | $206.80 | $200.49 | 1.27 M | $43.60 B |
| 07/26/2024 | $200.00 | $202.93 (1.47%) | $206.97 | $199.42 | 2.48 M | $43.91 B |
| 07/25/2024 | $194.65 | $205.70 (5.68%) | $210.52 | $194.65 | 3.15 M | $44.51 B |
| 07/24/2024 | $197.14 | $194.62 (-1.28%) | $200.56 | $182.86 | 3.33 M | $42.11 B |
| 07/23/2024 | $193.85 | $193.85 (0%) | $196.15 | $192.66 | 1.83 M | $41.94 B |
| 07/22/2024 | $197.59 | $195.31 (-1.15%) | $199.29 | $192.88 | 1.34 M | $42.26 B |
| 07/19/2024 | $195.73 | $195.47 (-0.13%) | $197.38 | $193.61 | 1.23 M | $42.29 B |
| 07/18/2024 | $198.68 | $195.46 (-1.62%) | $200.04 | $193.89 | 1.58 M | $42.29 B |
| 07/17/2024 | $202.06 | $198.68 (-1.67%) | $204.35 | $198.67 | 2.33 M | $42.99 B |
| 07/16/2024 | $195.77 | $203.84 (4.12%) | $204.12 | $195.77 | 2.01 M | $44.10 B |
| 07/15/2024 | $190.36 | $195.25 (2.57%) | $197.77 | $190.00 | 2.01 M | $42.25 B |
| 07/12/2024 | $187.46 | $190.22 (1.47%) | $193.57 | $187.46 | 1.88 M | $41.16 B |
| 07/11/2024 | $183.17 | $186.76 (1.96%) | $187.70 | $182.64 | 1.57 M | $40.41 B |
| 07/10/2024 | $179.03 | $182.12 (1.73%) | $182.32 | $177.84 | 1.38 M | $39.41 B |
| 07/09/2024 | $181.32 | $178.41 (-1.6%) | $181.50 | $177.42 | 1.19 M | $38.60 B |
| 07/08/2024 | $182.17 | $181.06 (-0.61%) | $183.10 | $177.99 | 1.60 M | $39.18 B |
| 07/05/2024 | $182.05 | $182.77 (0.4%) | $183.68 | $180.87 | 1.20 M | $39.55 B |
| 07/03/2024 | $182.86 | $181.87 (-0.54%) | $184.21 | $181.26 | 919,800 | $39.35 B |
| 07/02/2024 | $179.06 | $182.17 (1.74%) | $182.69 | $178.30 | 2.52 M | $39.42 B |
| 07/01/2024 | $176.16 | $178.70 (1.44%) | $180.59 | $175.65 | 1.86 M | $38.67 B |