MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ODFL — Old Dominion Freight Line
NasdaqOld Dominion Freight Line
$175.61
-2.41(-1.35%)
- O
- 178.65
- H
- 179.37
- L
- 175.42
- V
- 1.67M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$175.61
Period Return+19.67%
Period High$252.03
Period Low$126.01
Avg Daily Volume2.01M
Total Trading Days365
ODFL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $178.65 | $179.37 | $175.42 | $175.61 | $-2.41 | -1.35% | 1,667,210 | $176.66 | $175.42 $179.37 |
| Oct 6, 2026 | $179.54 | $180.97 | $177.00 | $178.02 | $-1.35 | -0.75% | 1,726,790 | $178.55 | $177.00 $180.97 |
| Oct 5, 2026 | $180.13 | $181.02 | $176.17 | $179.37 | $-1.11 | -0.62% | 2,082,159 | $179.25 | $176.17 $181.02 |
| Oct 2, 2026 | $180.49 | $182.91 | $179.83 | $180.48 | +$2.38 | +1.34% | 1,958,651 | $180.87 | $179.83 $182.91 |
| Oct 1, 2026 | $172.98 | $178.42 | $172.75 | $178.10 | +$4.26 | +2.45% | 1,908,842 | $176.62 | $172.75 $178.42 |
| Sep 30, 2026 | $178.99 | $178.99 | $173.83 | $173.84 | $-3.62 | -2.04% | 2,296,008 | $174.58 | $173.83 $178.99 |
| Sep 29, 2026 | $176.28 | $178.93 | $175.64 | $177.46 | +$0.61 | +0.34% | 2,329,080 | $177.30 | $175.64 $178.93 |
| Sep 28, 2026 | $173.30 | $177.96 | $172.75 | $176.85 | +$3.55 | +2.05% | 1,949,616 | $176.68 | $172.75 $177.96 |
| Sep 25, 2026 | $174.50 | $176.61 | $172.65 | $173.30 | $-1.63 | -0.93% | 1,240,487 | $174.02 | $172.65 $176.61 |
| Sep 24, 2026 | $178.10 | $178.57 | $174.50 | $174.93 | $-2.79 | -1.57% | 1,186,641 | $175.46 | $174.50 $178.57 |
| Sep 23, 2026 | $177.43 | $180.18 | $175.58 | $177.72 | +$0.41 | +0.23% | 1,572,532 | $178.20 | $175.58 $180.18 |
| Sep 22, 2026 | $176.76 | $178.34 | $174.80 | $177.31 | +$1.95 | +1.11% | 1,808,611 | $176.70 | $174.80 $178.34 |
| Sep 21, 2026 | $173.00 | $175.53 | $169.65 | $175.36 | +$2.36 | +1.36% | 1,775,571 | $174.19 | $169.65 $175.53 |
| Sep 18, 2026 | $174.73 | $175.71 | $171.63 | $173.00 | $-2.09 | -1.19% | 3,578,582 | $173.14 | $171.63 $175.71 |
| Sep 17, 2026 | $177.19 | $178.79 | $174.33 | $175.09 | +$0.73 | +0.42% | 1,594,295 | $175.44 | $174.33 $178.79 |
| Sep 16, 2026 | $173.02 | $180.00 | $173.02 | $174.36 | $-6.60 | -3.65% | 2,756,371 | $175.39 | $173.02 $180.00 |
| Sep 15, 2026 | $182.13 | $183.09 | $179.25 | $180.96 | $-0.95 | -0.52% | 1,303,703 | $181.33 | $179.25 $183.09 |
| Sep 14, 2026 | $179.58 | $183.14 | $178.73 | $181.91 | +$2.12 | +1.18% | 1,308,751 | $181.39 | $178.73 $183.14 |
| Sep 11, 2026 | $182.26 | $183.35 | $177.54 | $179.79 | $-0.76 | -0.42% | 1,288,514 | $179.51 | $177.54 $183.35 |
| Sep 10, 2026 | $181.09 | $182.95 | $180.28 | $180.55 | $-1.41 | -0.77% | 1,509,373 | $180.99 | $180.28 $182.95 |
| Sep 9, 2026 | $185.62 | $188.27 | $180.85 | $181.96 | $-5.05 | -2.70% | 1,706,932 | $182.49 | $180.85 $188.27 |
| Sep 8, 2026 | $185.98 | $188.91 | $185.46 | $187.01 | +$1.14 | +0.61% | 1,614,771 | $187.17 | $185.46 $188.91 |
| Sep 4, 2026 | $186.25 | $187.71 | $183.32 | $185.87 | +$0.12 | +0.06% | 2,389,882 | $185.58 | $183.32 $187.71 |
| Sep 3, 2026 | $189.75 | $190.70 | $179.34 | $185.75 | $-1.86 | -0.99% | 3,659,274 | $184.19 | $179.34 $190.70 |
| Sep 2, 2026 | $186.61 | $189.30 | $183.50 | $187.61 | +$0.60 | +0.32% | 2,130,693 | $187.43 | $183.50 $189.30 |
| Sep 1, 2026 | $199.74 | $201.76 | $186.43 | $187.01 | $-12.95 | -6.48% | 2,494,043 | $188.93 | $186.43 $201.76 |
| Aug 31, 2026 | $198.06 | $200.98 | $196.28 | $199.96 | +$1.33 | +0.67% | 1,682,852 | $199.79 | $196.28 $200.98 |
| Aug 28, 2026 | $201.92 | $203.44 | $198.25 | $198.63 | $-1.43 | -0.71% | 1,173,835 | $199.05 | $198.25 $203.44 |
| Aug 27, 2026 | $197.17 | $200.72 | $197.17 | $200.06 | +$0.63 | +0.32% | 1,170,317 | $199.69 | $197.17 $200.72 |
| Aug 26, 2026 | $197.71 | $200.26 | $196.41 | $199.43 | +$1.09 | +0.55% | 1,218,698 | $199.44 | $196.41 $200.26 |