Old Dominion Freight Line, Inc. - Common Stock (ODFL)
184.72
-2.06 (-1.10%)
Old Dominion Freight Line is a leading provider of regional and interregional less-than-truckload (LTL) transportation services in the United States
The company specializes in delivering freight efficiently while maintaining a high standard of customer service. With a robust network of terminals and a modern fleet, Old Dominion facilitates the movement of goods across various industries, ensuring timely deliveries and dependable logistics solutions. Their operations are characterized by a focus on operational excellence, technological advancement, and a commitment to sustainability, positioning them as a key player in the transportation sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 184.54 | 187.23 | 183.19 | 186.78 | 1,587,938 | 186.78 |
| 1/29/2025 | 190.01 | 190.69 | 185.58 | 185.84 | 1,556,216 | 185.84 |
| 1/28/2025 | 194.24 | 194.38 | 189.67 | 189.99 | 1,522,659 | 189.99 |
| 1/27/2025 | 189.42 | 195.73 | 189.42 | 194.71 | 1,852,676 | 194.71 |
| 1/24/2025 | 190.02 | 192.05 | 189.81 | 190.81 | 870,245 | 190.81 |
| 1/23/2025 | 192.03 | 192.60 | 190.19 | 191.54 | 1,178,044 | 191.54 |
| 1/22/2025 | 190.20 | 191.40 | 188.64 | 188.79 | 1,410,215 | 188.79 |
| 1/21/2025 | 191.52 | 191.65 | 188.88 | 190.43 | 1,440,231 | 190.43 |
| 1/17/2025 | 191.26 | 191.26 | 186.46 | 189.55 | 1,307,513 | 189.55 |
| 1/16/2025 | 186.70 | 190.55 | 185.35 | 189.92 | 1,083,369 | 189.92 |
| 1/15/2025 | 187.99 | 189.90 | 186.04 | 186.86 | 1,956,864 | 186.86 |
| 1/14/2025 | 181.57 | 183.86 | 181.07 | 183.62 | 1,175,150 | 183.62 |
| 1/13/2025 | 175.34 | 180.83 | 175.34 | 180.67 | 1,229,665 | 180.67 |
| 1/10/2025 | 176.89 | 177.90 | 175.27 | 176.41 | 1,045,696 | 176.41 |
| 1/08/2025 | 179.25 | 181.83 | 178.87 | 179.58 | 1,483,634 | 179.58 |
| 1/07/2025 | 182.34 | 182.34 | 178.56 | 180.64 | 1,498,541 | 180.64 |
| 1/06/2025 | 181.39 | 184.38 | 181.11 | 182.67 | 1,149,775 | 182.67 |
| 1/03/2025 | 177.38 | 181.31 | 176.59 | 180.91 | 1,090,648 | 180.91 |
| 1/02/2025 | 178.93 | 180.41 | 174.85 | 175.73 | 903,327 | 175.73 |
| 12/31/2024 | 177.28 | 0.00 | 177.28 | 176.40 | 0 | 176.40 |
| 12/30/2024 | 179.30 | 179.43 | 174.80 | 177.28 | 1,404,771 | 177.28 |
| 12/27/2024 | 178.96 | 182.40 | 177.84 | 180.23 | 1,080,517 | 180.23 |
| 12/26/2024 | 180.10 | 182.83 | 179.43 | 181.44 | 756,743 | 181.44 |
| 12/24/2024 | 179.71 | 182.07 | 179.00 | 181.57 | 576,019 | 181.57 |
| 12/23/2024 | 180.82 | 182.00 | 179.35 | 180.16 | 1,597,136 | 180.16 |
| 12/20/2024 | 186.84 | 186.84 | 176.03 | 181.37 | 5,024,359 | 181.37 |
| 12/19/2024 | 193.20 | 194.33 | 187.75 | 187.75 | 1,187,078 | 187.75 |
| 12/18/2024 | 197.77 | 199.90 | 191.42 | 191.77 | 1,166,466 | 191.77 |
| 12/17/2024 | 197.70 | 199.84 | 196.84 | 198.98 | 1,632,527 | 198.98 |
| 12/16/2024 | 200.08 | 200.38 | 197.39 | 198.89 | 1,852,274 | 198.89 |
| 12/13/2024 | 202.29 | 203.48 | 200.58 | 200.69 | 849,102 | 200.69 |
| 12/12/2024 | 204.45 | 204.57 | 200.22 | 203.04 | 1,083,467 | 203.04 |
| 12/11/2024 | 205.62 | 206.34 | 203.36 | 204.81 | 1,874,927 | 204.81 |
| 12/10/2024 | 204.16 | 206.86 | 200.48 | 205.09 | 1,454,298 | 205.09 |
| 12/09/2024 | 203.10 | 205.10 | 202.84 | 203.93 | 1,305,880 | 203.93 |
| 12/06/2024 | 204.77 | 206.62 | 202.88 | 203.00 | 1,313,114 | 203.00 |
| 12/05/2024 | 209.78 | 211.33 | 202.49 | 202.97 | 1,644,413 | 202.97 |
| 12/04/2024 | 215.35 | 218.00 | 207.65 | 211.03 | 2,008,143 | 211.03 |
| 12/03/2024 | 222.13 | 222.99 | 217.42 | 218.59 | 1,184,950 | 218.33 |
| 12/02/2024 | 226.43 | 226.43 | 223.56 | 224.85 | 1,294,928 | 224.58 |
| 11/29/2024 | 226.05 | 227.00 | 224.02 | 225.14 | 639,755 | 224.87 |
| 11/27/2024 | 227.00 | 228.72 | 222.33 | 224.11 | 1,319,088 | 223.84 |
| 11/26/2024 | 223.39 | 226.21 | 221.83 | 225.97 | 1,069,775 | 225.70 |
| 11/25/2024 | 222.64 | 227.44 | 221.88 | 225.11 | 1,887,601 | 224.84 |
| 11/22/2024 | 219.93 | 221.71 | 218.03 | 220.25 | 774,311 | 219.99 |
| 11/21/2024 | 216.20 | 219.78 | 214.12 | 218.39 | 1,229,529 | 218.13 |
| 11/20/2024 | 210.95 | 214.64 | 210.36 | 214.33 | 675,644 | 214.07 |
| 11/19/2024 | 211.46 | 213.56 | 211.15 | 211.80 | 926,802 | 211.55 |
| 11/18/2024 | 218.95 | 219.68 | 213.91 | 213.99 | 1,292,429 | 213.74 |
| 11/15/2024 | 223.15 | 223.15 | 215.08 | 215.57 | 1,683,189 | 215.31 |
| 11/14/2024 | 225.41 | 226.77 | 222.50 | 223.43 | 1,156,504 | 223.16 |
| 11/13/2024 | 227.14 | 227.44 | 223.35 | 225.60 | 1,308,828 | 225.33 |
| 11/12/2024 | 230.34 | 231.24 | 226.06 | 226.32 | 1,637,007 | 226.05 |
| 11/11/2024 | 228.08 | 233.26 | 227.93 | 231.84 | 1,885,320 | 231.56 |
| 11/08/2024 | 222.14 | 226.40 | 220.56 | 226.11 | 1,119,897 | 225.84 |
| 11/07/2024 | 230.18 | 230.92 | 222.31 | 222.91 | 1,696,616 | 222.65 |
| 11/06/2024 | 216.96 | 231.36 | 215.75 | 230.18 | 3,077,125 | 229.91 |
| 11/05/2024 | 204.25 | 207.17 | 202.67 | 207.01 | 1,265,723 | 206.76 |
| 11/04/2024 | 200.60 | 205.34 | 200.60 | 203.99 | 917,581 | 203.75 |
| 11/01/2024 | 200.31 | 203.03 | 200.31 | 200.98 | 936,472 | 200.74 |
| 10/31/2024 | 202.96 | 204.53 | 201.24 | 201.32 | 1,268,405 | 201.08 |