NasdaqGS - Delayed Quote
USD
Old Dominion Freight Line, Inc. (ODFL)
185.87
+0.12
(+0.06%)
At close: September 4 at 4:00:00 PM EDT
184.00
-1.87
(-1.01%)
After hours: September 4 at 7:58:27 PM EDT
Trade ODFL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
186.25
187.71
183.32
185.87
185.87
2,389,800
Sep 3, 2026
189.75
190.70
179.34
185.75
185.75
3,659,200
Sep 2, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
186.61
189.30
183.50
187.61
187.61
2,188,900
Sep 1, 2026
199.74
201.76
186.43
187.01
186.72
2,494,000
Aug 31, 2026
198.06
200.98
196.28
199.96
199.65
1,655,700
Aug 28, 2026
201.92
203.44
198.25
198.63
198.32
1,173,800
Aug 27, 2026
197.17
200.72
197.17
200.06
199.75
1,170,000
Aug 26, 2026
197.71
200.26
196.41
199.43
199.12
1,218,700
Aug 25, 2026
203.18
203.18
197.86
198.34
198.03
1,230,200
Aug 24, 2026
208.36
209.74
199.35
201.48
201.17
1,527,600
Aug 21, 2026
207.54
208.48
204.93
206.47
206.15
1,198,300
Aug 20, 2026
203.48
206.78
202.23
204.52
204.20
1,045,400
Aug 19, 2026
210.73
213.10
204.55
205.08
204.76
1,366,100
Aug 18, 2026
212.03
212.03
207.62
208.00
207.68
1,129,900
Aug 17, 2026
207.89
213.62
207.89
211.96
211.63
1,359,800
Aug 14, 2026
214.87
215.75
210.15
210.97
210.64
1,469,900
Aug 13, 2026
214.44
217.92
214.41
215.73
215.40
1,154,800
Aug 12, 2026
209.74
213.97
209.24
212.55
212.22
2,020,300
Aug 11, 2026
211.33
214.40
207.65
209.44
209.12
2,022,600
Aug 10, 2026
215.26
219.74
211.81
212.55
212.22
1,539,600
Aug 7, 2026
211.37
217.96
209.75
216.36
216.02
1,253,200
Aug 6, 2026
213.81
214.74
210.02
211.41
211.08
1,598,000
Aug 5, 2026
215.07
220.00
213.26
215.45
215.12
2,035,900
Aug 4, 2026
212.93
219.99
211.68
219.32
218.98
1,832,900
Aug 3, 2026
213.14
215.85
209.56
211.52
211.19
1,867,600
Jul 31, 2026
214.37
214.37
210.01
212.14
211.81
1,745,700
Jul 30, 2026
223.57
223.66
205.16
212.47
212.14
3,588,400
Jul 29, 2026
221.64
225.73
214.79
222.79
222.44
2,962,800
Jul 28, 2026
227.10
230.80
225.82
226.28
225.93
2,070,800
Jul 27, 2026
232.14
233.92
224.49
226.77
226.42
1,590,500
Jul 24, 2026
230.40
237.15
228.00
232.99
232.63
1,487,500
Jul 23, 2026
235.00
236.25
227.22
230.71
230.35
898,200
Jul 22, 2026
234.63
235.76
232.41
232.80
232.44
1,434,700
Jul 21, 2026
234.80
235.16
229.58
234.79
234.43
1,854,600
Jul 20, 2026
234.36
234.36
229.10
231.76
231.40
1,063,300
Jul 17, 2026
235.42
238.51
233.19
233.84
233.48
1,300,800
Jul 16, 2026
229.30
237.23
228.00
237.15
236.78
1,380,600
Jul 15, 2026
230.22
231.20
223.74
225.23
224.88
1,005,000
Jul 14, 2026
232.33
233.32
225.71
228.61
228.26
1,321,200
Jul 13, 2026
229.53
235.44
227.57
232.90
232.54
2,072,100
Jul 10, 2026
226.37
228.98
222.90
227.63
227.28
2,215,700
Jul 9, 2026
219.85
227.90
219.85
225.85
225.50
1,635,900
Jul 8, 2026
216.37
219.16
215.17
218.25
217.91
1,617,000
Jul 7, 2026
219.93
219.93
214.48
215.51
215.18
1,161,500
Jul 6, 2026
217.32
220.47
215.63
216.44
216.10
1,240,700
Jul 2, 2026
218.98
221.82
216.10
217.65
217.31
1,210,800
Jul 1, 2026
220.69
221.00
213.22
217.96
217.62
1,616,200
Jun 30, 2026
220.05
221.70
212.45
216.60
216.26
1,972,400
Jun 29, 2026
216.85
220.44
216.85
219.69
219.35
1,179,400
Jun 26, 2026
217.69
221.90
217.69
218.79
218.45
3,020,900
Jun 25, 2026
221.57
228.06
218.09
220.12
219.78
1,281,400
Jun 24, 2026
219.68
222.67
216.10
219.04
218.70
1,720,500
Jun 23, 2026
222.37
222.37
217.02
217.58
217.24
1,760,700
Jun 22, 2026
222.49
223.81
217.79
219.52
219.18
1,910,400
Jun 18, 2026
221.27
224.17
219.28
221.04
220.70
3,917,600
Jun 17, 2026
230.93
233.16
217.70
218.36
218.02
2,964,000
Jun 16, 2026
237.61
238.59
230.45
231.62
231.26
1,970,600
Jun 15, 2026
243.38
244.39
235.02
237.42
237.05
1,980,300
Jun 12, 2026
247.81
248.94
241.87
245.75
245.37
1,075,100
Jun 11, 2026
237.50
248.21
237.16
247.76
247.38
1,954,600
Jun 10, 2026
230.84
239.57
223.63
235.95
235.58
3,210,400
Jun 9, 2026
247.58
252.03
241.62
248.73
248.34
1,540,900
Jun 8, 2026
244.96
250.69
242.00
247.01
246.63
1,924,400
Jun 5, 2026
245.52
249.14
241.01
242.57
242.19
2,123,500
Jun 4, 2026
239.63
245.78
238.89
245.52
245.14
2,325,500
Jun 3, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
235.00
236.84
230.87
236.06
235.69
2,346,500
Jun 2, 2026
226.71
229.70
224.09
229.08
228.44
1,850,700
Jun 1, 2026
219.32
230.60
218.13
228.53
227.89
2,004,400
May 29, 2026
219.25
226.12
216.70
225.15
224.52
3,702,700
May 28, 2026
217.21
223.80
215.90
220.86
220.24
1,527,000
May 27, 2026
219.28
221.88
218.07
219.45
218.83
1,678,800
May 26, 2026
213.26
218.58
212.19
216.61
216.00
2,213,200
May 22, 2026
209.00
210.96
206.13
210.47
209.88
1,269,900
May 21, 2026
207.35
210.42
203.69
207.69
207.11
1,154,100
May 20, 2026
206.09
210.47
204.78
209.83
209.24
1,657,100
May 19, 2026
203.64
208.02
198.96
204.46
203.88
1,982,200
May 18, 2026
203.23
206.14
201.30
204.13
203.56
1,171,600
May 15, 2026
197.74
204.41
195.44
203.12
202.55
2,013,900
May 14, 2026
189.63
202.98
189.62
198.81
198.25
2,481,800
May 13, 2026
191.14
193.43
187.91
189.18
188.65
1,156,300
May 12, 2026
195.94
196.00
186.89
191.12
190.58
1,899,900
May 11, 2026
197.71
198.06
193.80
195.12
194.57
1,207,700
May 8, 2026
197.76
202.41
196.32
198.33
197.77
1,411,100
May 7, 2026
200.23
203.10
197.72
198.06
197.50
1,644,200
May 6, 2026
196.57
203.33
196.57
200.62
200.06
1,870,700
May 5, 2026
193.70
197.95
193.40
196.08
195.53
1,978,500
May 4, 2026
200.03
200.46
189.99
192.18
191.64
3,460,400
May 1, 2026
213.48
215.22
205.37
205.81
205.23
2,186,800
Apr 30, 2026
209.76
214.64
207.69
212.43
211.83
3,042,900
Apr 29, 2026
224.77
233.79
206.97
209.35
208.76
5,034,600
Apr 28, 2026
224.03
224.04
216.89
221.77
221.15
2,493,500
Apr 27, 2026
220.20
224.17
219.31
220.53
219.91
2,639,600
Apr 24, 2026
222.89
223.30
218.64
219.98
219.36
1,530,400
Apr 23, 2026
223.82
226.86
222.24
222.78
222.15
1,590,800
Apr 22, 2026
226.55
227.08
219.34
219.98
219.36
1,223,500
Apr 21, 2026
223.93
227.00
222.10
224.42
223.79
1,615,800
Apr 20, 2026
216.21
223.92
215.69
223.38
222.75
1,589,800
Apr 17, 2026
216.28
220.18
213.42
217.76
217.15
1,561,200
Apr 16, 2026
206.89
217.10
206.56
213.57
212.97
2,130,000
Apr 15, 2026
210.09
210.28
203.89
205.19
204.61
1,245,300
Apr 14, 2026
207.50
210.79
205.61
210.41
209.82
1,195,700
Apr 13, 2026
208.01
208.12
203.51
207.63
207.05
1,348,100
Apr 10, 2026
209.50
212.22
207.55
208.35
207.76
1,073,300
Apr 9, 2026
206.37
211.59
206.27
209.50
208.91
1,300,200
Apr 8, 2026
205.23
210.18
203.30
207.53
206.95
2,381,700
Apr 7, 2026
203.11
204.05
196.64
198.93
198.37
2,940,700
Apr 6, 2026
198.00
202.44
196.47
202.18
201.61
2,762,900
Apr 2, 2026
197.98
203.48
195.33
198.00
197.44
2,060,700
Apr 1, 2026
194.67
201.63
194.67
199.63
199.07
2,053,500
Mar 31, 2026
189.75
195.85
189.28
195.40
194.85
2,653,700
Mar 30, 2026
189.46
194.85
189.34
189.75
189.22
2,648,600
Mar 27, 2026
185.94
188.93
184.46
188.34
187.81
1,798,200
Mar 26, 2026
188.70
191.56
186.84
187.93
187.40
1,743,400
Mar 25, 2026
186.11
190.52
184.22
189.05
188.52
1,786,100
Mar 24, 2026
184.71
191.36
182.89
185.03
184.51
3,188,800
Mar 23, 2026
189.81
193.22
187.60
187.70
187.17
2,156,300
Mar 20, 2026
182.40
184.36
179.99
183.92
183.40
3,750,400
Mar 19, 2026
181.14
183.79
177.91
182.36
181.85
2,103,100
Mar 18, 2026
182.82
184.05
179.64
182.57
182.06
1,768,200
Mar 17, 2026
185.98
188.35
181.71
184.43
183.91
1,870,300
Mar 16, 2026
183.34
184.07
179.93
182.44
181.93
1,696,400
Mar 13, 2026
179.33
180.99
176.08
180.75
180.24
3,081,200
Mar 12, 2026
185.00
185.95
176.05
176.24
175.74
2,473,400
Mar 11, 2026
194.38
195.80
185.06
188.78
188.25
1,586,700
Mar 10, 2026
195.69
198.92
192.88
195.02
194.47
1,521,400
Mar 9, 2026
190.77
197.69
184.69
197.22
196.66
2,558,500
Mar 6, 2026
203.57
204.29
191.14
193.97
193.42
3,395,100
Mar 5, 2026
213.39
214.45
208.01
210.68
210.09
2,194,700
Mar 4, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
213.67
221.63
212.58
216.19
215.58
3,092,000
Mar 3, 2026
204.31
209.07
201.74
207.94
207.07
1,638,400
Mar 2, 2026
202.67
209.15
199.42
207.75
206.88
2,843,900
Feb 27, 2026
196.34
203.86
195.21
203.05
202.20
3,549,200
Feb 26, 2026
193.46
199.56
193.24
198.37
197.54
2,220,800
Feb 25, 2026
197.36
197.56
188.68
191.70
190.89
1,581,300
Feb 24, 2026
194.27
198.42
192.01
196.70
195.87
1,013,900
Feb 23, 2026
201.38
201.44
193.27
193.88
193.06
1,280,300
Feb 20, 2026
194.18
202.87
193.81
201.39
200.54
2,002,600
Feb 19, 2026
192.64
195.95
191.89
195.17
194.35
1,840,200
Feb 18, 2026
192.09
195.18
192.09
193.81
192.99
1,792,600
Feb 17, 2026
192.98
196.88
190.73
193.32
192.51
2,237,200
Feb 13, 2026
187.99
195.42
187.24
193.21
192.40
2,096,800
Feb 12, 2026
198.79
199.75
183.87
185.51
184.73
6,282,400
Feb 11, 2026
194.70
200.00
194.20
194.46
193.64
2,393,100
Feb 10, 2026
195.32
196.91
192.94
194.49
193.67
2,613,500
Feb 9, 2026
201.43
202.82
194.88
196.11
195.29
2,303,100
Feb 6, 2026
198.32
204.84
198.32
202.47
201.62
2,906,400
Feb 5, 2026
200.02
206.43
198.00
202.14
201.29
4,258,800
Feb 4, 2026
191.45
208.74
189.93
208.54
207.66
6,487,800
Feb 3, 2026
185.00
190.25
184.38
189.77
188.97
3,144,900
Feb 2, 2026
173.33
186.33
173.33
186.13
185.35
3,685,100
Jan 30, 2026
170.70
173.30
169.99
173.20
172.47
2,216,600
Jan 29, 2026
173.36
175.23
170.61
172.59
171.86
1,492,500
Jan 28, 2026
175.06
175.75
172.56
172.72
171.99
1,953,300
Jan 27, 2026
173.53
175.79
173.07
174.44
173.71
1,207,300
Jan 26, 2026
173.93
174.49
171.09
173.99
173.26
1,416,200
Jan 23, 2026
177.45
178.45
173.48
174.30
173.57
1,656,100
Jan 22, 2026
179.19
181.25
177.08
178.25
177.50
1,650,700
Jan 21, 2026
172.01
180.27
171.37
178.40
177.65
2,266,500
Jan 20, 2026
171.86
173.55
168.00
170.00
169.29
3,022,100
Jan 16, 2026
176.83
178.59
174.06
175.65
174.91
2,495,000
Jan 15, 2026
174.15
178.56
173.92
178.21
177.46
2,101,600
Jan 14, 2026
170.74
174.92
169.38
173.52
172.79
1,708,200
Jan 13, 2026
173.12
173.63
170.73
171.65
170.93
1,394,100
Jan 12, 2026
171.24
173.93
170.13
173.57
172.84
1,897,000
Jan 9, 2026
171.60
173.68
169.59
173.13
172.40
1,787,700
Jan 8, 2026
164.03
172.80
163.75
171.07
170.35
2,283,400
Jan 7, 2026
169.08
170.40
165.23
165.72
165.02
1,857,000
Jan 6, 2026
164.00
170.00
163.62
168.88
168.17
2,038,100
Jan 5, 2026
159.02
165.95
158.16
163.73
163.04
1,824,600
Jan 2, 2026
157.75
160.15
156.00
159.19
158.52
1,891,200
Dec 31, 2025
158.66
159.09
156.66
156.80
156.14
1,232,800
Dec 30, 2025
159.04
160.78
158.35
159.31
158.64
1,427,600
Dec 29, 2025
159.68
161.50
158.55
159.56
158.89
1,523,500
Dec 26, 2025
158.66
159.62
158.04
159.49
158.82
702,500
Dec 24, 2025
158.69
159.88
158.32
159.36
158.69
795,100
Dec 23, 2025
158.62
159.45
158.17
158.62
157.95
1,175,400
Dec 22, 2025
158.40
160.46
157.00
159.30
158.63
1,564,300
Dec 19, 2025
158.15
158.15
153.89
157.39
156.73
5,049,000
Dec 18, 2025
156.91
160.10
156.31
158.55
157.88
2,631,400
Dec 17, 2025
156.13
159.04
154.82
155.73
155.08
2,272,500
Dec 16, 2025
158.78
159.30
154.86
156.94
156.28
2,208,500
Dec 15, 2025
160.14
160.90
154.88
157.46
156.80
2,593,400
Dec 12, 2025
159.12
161.24
158.02
159.49
158.82
2,264,000
Dec 11, 2025
157.13
163.19
157.13
158.92
158.25
3,657,400
Dec 10, 2025
149.32
158.79
148.49
157.32
156.66
2,991,400
Dec 9, 2025
151.79
151.87
147.86
148.89
148.26
1,674,500
Dec 8, 2025
157.03
157.03
151.20
151.68
151.04
3,444,700
Dec 5, 2025
153.03
156.73
153.03
155.15
154.50
2,833,500
Dec 4, 2025
151.69
154.03
150.90
153.51
152.86
4,582,700
Dec 3, 2025
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
142.30
151.05
141.50
150.95
150.32
4,491,200
Dec 2, 2025
139.50
142.45
137.96
141.46
140.59
2,293,900
Dec 1, 2025
136.39
143.27
136.00
139.67
138.81
2,628,400
Nov 28, 2025
135.75
136.38
134.40
135.29
134.45
587,600
Nov 26, 2025
133.45
136.14
133.44
134.91
134.08
1,460,200
Nov 25, 2025
132.33
135.08
132.32
134.33
133.50
2,066,300
Nov 24, 2025
133.95
134.05
131.75
132.33
131.51
2,663,200
Nov 21, 2025
127.33
136.66
126.84
134.28
133.45
3,335,800
Nov 20, 2025
128.24
130.52
126.01
126.29
125.51
2,257,500
Nov 19, 2025
130.80
130.95
126.57
127.51
126.72
1,963,600
Nov 18, 2025
129.20
132.49
128.51
130.66
129.85
2,030,700
Nov 17, 2025
132.15
132.77
129.37
129.89
129.09
1,991,000
Nov 14, 2025
135.32
135.68
131.46
132.29
131.47
1,936,200
Nov 13, 2025
138.01
139.63
134.67
135.45
134.61
1,870,000
Nov 12, 2025
139.44
141.52
138.69
138.85
137.99
1,487,800
Nov 11, 2025
137.86
140.01
136.26
139.51
138.65
1,560,300
Nov 10, 2025
139.91
140.25
135.59
137.76
136.91
1,639,400
Nov 7, 2025
137.19
140.19
135.91
139.90
139.04
2,065,600
Nov 6, 2025
139.89
140.42
137.46
137.69
136.84
3,031,300
Nov 5, 2025
140.47
143.37
138.26
140.78
139.91
2,351,400
Nov 4, 2025
136.75
141.96
135.21
141.36
140.49
2,588,100
Nov 3, 2025
140.22
140.50
135.12
137.51
136.66
2,462,700
Oct 31, 2025
136.40
141.27
134.58
140.42
139.55
2,377,200
Oct 30, 2025
136.32
140.20
134.84
137.25
136.40
2,762,400
Oct 29, 2025
142.03
146.99
134.03
136.13
135.29
4,290,600
Oct 28, 2025
138.00
138.24
135.77
136.09
135.25
2,065,700
Oct 27, 2025
136.26
137.74
134.34
136.73
135.89
2,082,600
Oct 24, 2025
137.85
138.14
135.86
136.12
135.28
1,145,600
Oct 23, 2025
140.55
141.25
134.43
135.86
135.02
2,090,700
Oct 22, 2025
143.09
144.91
140.72
141.02
140.15
1,603,000
Oct 21, 2025
140.14
145.00
139.74
144.36
143.47
1,862,700
Oct 20, 2025
138.58
142.31
137.68
140.71
139.84
2,009,100
Oct 17, 2025
138.73
138.95
136.00
138.04
137.19
1,870,200
Oct 16, 2025
139.89
140.49
135.50
138.10
137.25
2,326,800
Oct 15, 2025
135.46
137.87
134.78
135.04
134.21
1,884,600
Oct 14, 2025
134.71
137.48
134.03
135.43
134.59
2,628,600
Oct 13, 2025
135.56
137.90
135.25
136.18
135.34
1,282,300
Oct 10, 2025
141.85
142.69
134.20
134.31
133.48
2,136,300
Oct 9, 2025
144.50
144.88
140.10
141.28
140.41
2,049,400
Oct 8, 2025
140.64
146.94
139.54
144.78
143.89
2,244,200
Oct 7, 2025
142.64
144.61
140.29
141.36
140.49
1,478,000
Oct 6, 2025
141.52
145.08
140.04
142.82
141.94
1,477,400
Oct 3, 2025
141.09
145.21
141.09
141.33
140.46
1,806,600
Oct 2, 2025
138.99
141.60
137.99
140.60
139.73
1,502,500
Oct 1, 2025
139.35
140.64
136.82
139.24
138.38
2,305,600
Sep 30, 2025
140.00
141.20
138.07
140.78
139.91
2,368,000
Sep 29, 2025
139.64
141.50
136.60
141.04
140.17
2,682,000
Sep 26, 2025
140.62
143.40
133.69
138.59
137.73
3,893,900
Sep 25, 2025
141.16
142.21
139.66
140.43
139.56
1,923,300
Sep 24, 2025
139.07
142.21
139.07
141.06
140.19
1,667,200
Sep 23, 2025
139.08
141.62
138.66
139.34
138.48
1,541,300
Sep 22, 2025
140.83
140.83
138.66
138.93
138.07
2,093,100
Sep 19, 2025
142.85
142.96
140.09
140.84
139.97
4,264,100
Sep 18, 2025
142.27
144.48
141.12
142.39
141.51
2,222,600
Sep 17, 2025
146.67
149.88
141.54
141.79
140.91
1,977,500
Sep 16, 2025
145.80
147.39
144.63
147.02
146.11
1,707,700
Sep 15, 2025
145.33
147.01
143.81
145.25
144.35
1,582,400
Sep 12, 2025
149.14
149.39
144.47
144.89
144.00
1,864,000
Sep 11, 2025
145.73
150.84
145.59
149.40
148.48
1,682,400
Sep 10, 2025
147.02
148.68
144.88
146.31
145.41
1,199,200
Sep 9, 2025
150.65
150.65
147.74
148.22
147.30
1,311,000
Sep 8, 2025
150.90
151.29
147.62
151.11
150.18
1,603,200
Sep 5, 2025
149.27
154.15
148.79
150.71
149.78
1,891,900
