5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
+10.34%
3 MONTH PERFORMANCE
+48.33%
6 MONTH PERFORMANCE
+28.81%
YEAR-TO-DATE PERFORMANCE
+23.60%
1 YEAR PERFORMANCE
-7.40%
Old Dominion Freight Line, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $192.09 | $193.81 (0.9%) | $195.18 | $192.09 | 1.79 M | $40.68 B |
| 02/17/2026 | $192.98 | $193.32 (0.18%) | $196.88 | $190.73 | 2.24 M | $40.58 B |
| 02/13/2026 | $187.99 | $193.21 (2.78%) | $195.42 | $187.24 | 2.10 M | $40.55 B |
| 02/12/2026 | $198.79 | $185.51 (-6.68%) | $199.75 | $183.87 | 6.28 M | $38.94 B |
| 02/11/2026 | $194.70 | $194.46 (-0.12%) | $200.00 | $194.20 | 2.39 M | $40.82 B |
| 02/10/2026 | $195.32 | $194.49 (-0.42%) | $196.91 | $192.94 | 2.61 M | $40.82 B |
| 02/09/2026 | $201.43 | $196.11 (-2.64%) | $202.82 | $194.88 | 2.30 M | $41.16 B |
| 02/06/2026 | $198.32 | $202.47 (2.09%) | $204.84 | $198.32 | 2.91 M | $42.50 B |
| 02/05/2026 | $200.02 | $202.14 (1.06%) | $206.43 | $198.00 | 4.26 M | $42.43 B |
| 02/04/2026 | $191.45 | $208.54 (8.93%) | $208.74 | $189.93 | 6.49 M | $43.77 B |
| 02/03/2026 | $185.00 | $189.77 (2.58%) | $190.25 | $184.38 | 3.14 M | $39.83 B |
| 02/02/2026 | $173.33 | $186.13 (7.38%) | $186.33 | $173.33 | 3.69 M | $39.07 B |
| 01/30/2026 | $170.70 | $173.20 (1.46%) | $173.30 | $169.99 | 2.22 M | $36.53 B |
| 01/29/2026 | $173.36 | $172.59 (-0.44%) | $175.23 | $170.61 | 1.49 M | $36.40 B |
| 01/28/2026 | $175.06 | $172.72 (-1.34%) | $175.75 | $172.56 | 1.95 M | $36.43 B |
| 01/27/2026 | $173.53 | $174.44 (0.52%) | $175.79 | $173.07 | 1.21 M | $36.79 B |
| 01/26/2026 | $173.93 | $173.99 (0.03%) | $174.49 | $171.09 | 1.42 M | $36.69 B |
| 01/23/2026 | $177.45 | $174.30 (-1.78%) | $178.45 | $173.48 | 1.66 M | $36.76 B |
| 01/22/2026 | $179.19 | $178.25 (-0.52%) | $181.25 | $177.08 | 1.65 M | $37.59 B |
| 01/21/2026 | $172.01 | $178.40 (3.71%) | $180.27 | $171.37 | 2.27 M | $37.62 B |
| 01/20/2026 | $171.86 | $170.00 (-1.08%) | $173.55 | $168.00 | 3.02 M | $35.85 B |
| 01/16/2026 | $176.83 | $175.65 (-0.67%) | $178.59 | $174.06 | 2.50 M | $37.04 B |
| 01/15/2026 | $174.15 | $178.21 (2.33%) | $178.56 | $173.92 | 2.10 M | $37.58 B |
| 01/14/2026 | $170.74 | $173.52 (1.63%) | $174.92 | $169.38 | 1.71 M | $36.60 B |
| 01/13/2026 | $173.12 | $171.65 (-0.85%) | $173.63 | $170.73 | 1.39 M | $36.20 B |
| 01/12/2026 | $171.24 | $173.57 (1.36%) | $173.93 | $170.13 | 1.90 M | $36.61 B |
| 01/09/2026 | $171.60 | $173.13 (0.89%) | $173.68 | $169.59 | 1.79 M | $36.51 B |
| 01/08/2026 | $164.03 | $171.07 (4.29%) | $172.80 | $163.75 | 2.28 M | $36.08 B |
| 01/07/2026 | $169.08 | $165.72 (-1.99%) | $170.40 | $165.23 | 1.86 M | $34.95 B |
| 01/06/2026 | $164.00 | $168.88 (2.98%) | $170.00 | $163.62 | 2.04 M | $35.62 B |
| 01/05/2026 | $159.02 | $163.73 (2.96%) | $165.95 | $158.16 | 1.82 M | $34.53 B |
| 01/02/2026 | $157.75 | $159.19 (0.91%) | $160.15 | $156.00 | 1.89 M | $33.57 B |
| 12/31/2025 | $158.66 | $156.80 (-1.17%) | $159.09 | $156.66 | 1.23 M | $33.07 B |
| 12/30/2025 | $159.04 | $159.31 (0.17%) | $160.78 | $158.35 | 1.43 M | $33.60 B |
| 12/29/2025 | $159.68 | $159.56 (-0.08%) | $161.50 | $158.55 | 1.52 M | $33.65 B |
| 12/26/2025 | $158.66 | $159.49 (0.52%) | $159.62 | $158.04 | 702.50 K | $33.64 B |
| 12/24/2025 | $158.69 | $159.36 (0.42%) | $159.88 | $158.32 | 795.14 K | $33.61 B |
| 12/23/2025 | $158.62 | $158.62 (0%) | $159.45 | $158.17 | 1.18 M | $33.45 B |
| 12/22/2025 | $158.40 | $159.30 (0.57%) | $160.46 | $157.00 | 1.56 M | $33.60 B |
| 12/19/2025 | $158.15 | $157.39 (-0.48%) | $158.15 | $153.89 | 5.05 M | $33.19 B |
| 12/18/2025 | $156.91 | $158.55 (1.05%) | $160.10 | $156.31 | 2.63 M | $33.44 B |
| 12/17/2025 | $156.13 | $155.73 (-0.26%) | $159.04 | $154.82 | 2.27 M | $32.84 B |
| 12/16/2025 | $158.78 | $156.94 (-1.16%) | $159.30 | $154.86 | 2.21 M | $33.10 B |
| 12/15/2025 | $160.14 | $157.46 (-1.67%) | $160.90 | $154.88 | 2.59 M | $33.21 B |
| 12/12/2025 | $159.12 | $159.49 (0.23%) | $161.24 | $158.02 | 2.26 M | $33.64 B |
| 12/11/2025 | $157.13 | $158.92 (1.14%) | $163.19 | $157.13 | 3.66 M | $33.52 B |
| 12/10/2025 | $149.32 | $157.32 (5.36%) | $158.79 | $148.49 | 2.99 M | $33.18 B |
| 12/09/2025 | $151.79 | $148.89 (-1.91%) | $151.87 | $147.86 | 1.67 M | $31.40 B |
| 12/08/2025 | $157.03 | $151.68 (-3.41%) | $157.03 | $151.20 | 3.44 M | $31.99 B |
| 12/05/2025 | $153.03 | $155.15 (1.39%) | $156.73 | $153.03 | 2.83 M | $32.72 B |
| 12/04/2025 | $151.69 | $153.51 (1.2%) | $154.03 | $150.90 | 4.58 M | $32.37 B |
| 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%) | $135.07 | $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 |
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.
