-
5 DAY PERFORMANCE
+4.01% -
1 MONTH PERFORMANCE
+14.85% -
3 MONTH PERFORMANCE
+8.11% -
6 MONTH PERFORMANCE
+27.29% -
YEAR-TO-DATE PERFORMANCE
+8.69% -
1 YEAR PERFORMANCE
+8.97%
Old Dominion Freight Line, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $219.93 | $220.25 (0.15%) | $221.71 | $218.03 | 760,146 | $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 |
| 09/30/2024 | $196.60 | $198.64 (1.04%) | $200.29 | $195.52 | 1.39 M | $42.75 B |
| 09/27/2024 | $197.76 | $196.71 (-0.53%) | $200.90 | $195.82 | 1.77 M | $42.34 B |
| 09/26/2024 | $201.70 | $195.33 (-3.16%) | $203.08 | $193.91 | 1.34 M | $42.04 B |
| 09/25/2024 | $199.94 | $199.46 (-0.24%) | $204.25 | $198.28 | 1.39 M | $42.93 B |
| 09/24/2024 | $198.19 | $198.42 (0.12%) | $199.94 | $197.10 | 1.02 M | $42.71 B |
| 09/23/2024 | $195.56 | $196.17 (0.31%) | $196.27 | $193.88 | 981,400 | $42.22 B |
| 09/20/2024 | $202.26 | $193.97 (-4.1%) | $202.26 | $192.62 | 3.75 M | $41.75 B |
| 09/19/2024 | $202.21 | $204.52 (1.14%) | $206.54 | $201.96 | 2.15 M | $44.02 B |
| 09/18/2024 | $196.09 | $196.75 (0.34%) | $201.19 | $194.43 | 1.25 M | $42.35 B |
| 09/17/2024 | $192.54 | $194.66 (1.1%) | $197.19 | $192.54 | 840,912 | $41.90 B |
| 09/16/2024 | $193.78 | $191.92 (-0.96%) | $195.18 | $190.34 | 863,800 | $41.31 B |
| 09/13/2024 | $190.98 | $192.61 (0.85%) | $193.80 | $190.08 | 989,200 | $41.45 B |
| 09/12/2024 | $189.75 | $191.26 (0.8%) | $191.69 | $187.34 | 887,600 | $41.16 B |
| 09/11/2024 | $190.49 | $188.85 (-0.86%) | $190.55 | $182.80 | 1.31 M | $40.65 B |
| 09/10/2024 | $190.28 | $191.16 (0.46%) | $191.72 | $188.28 | 1.00 M | $41.14 B |
| 09/09/2024 | $185.98 | $189.78 (2.04%) | $190.99 | $185.77 | 1.45 M | $40.85 B |
| 09/06/2024 | $186.29 | $184.82 (-0.79%) | $187.42 | $182.86 | 1.43 M | $39.78 B |
| 09/05/2024 | $187.21 | $186.06 (-0.61%) | $187.78 | $179.82 | 2.69 M | $40.05 B |
| 09/04/2024 | $198.14 | $195.64 (-1.26%) | $199.40 | $194.30 | 1.10 M | $42.11 B |
| 09/03/2024 | $191.57 | $194.78 (1.68%) | $196.38 | $189.96 | 1.40 M | $41.92 B |
| 08/30/2024 | $192.05 | $192.80 (0.39%) | $193.10 | $188.60 | 1.45 M | $41.50 B |
| 08/29/2024 | $195.00 | $192.12 (-1.48%) | $195.63 | $191.12 | 873,500 | $41.35 B |
| 08/28/2024 | $192.84 | $194.20 (0.71%) | $195.43 | $192.08 | 742,700 | $41.80 B |
| 08/27/2024 | $198.08 | $192.86 (-2.64%) | $198.97 | $191.54 | 1.04 M | $41.51 B |
| 08/26/2024 | $204.16 | $199.12 (-2.47%) | $205.09 | $198.71 | 873,452 | $42.86 B |