ODFL Daily Statistics
ODFL daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Old Dominion Freight Line (ODFL) company overview
Old Dominion Freight Line is the second-largest less-than-truckload carrier in the United States (following FedEx Freight), with roughly 260 service centers and 11,000-plus tractors. It is one of the most disciplined and efficient providers in the trucking industry, and its profitability and capital returns are well above those of its peers. Strategic initiatives focus on increasing network density through market-share gains and on maintaining industry-leading service (including ultralow cargo claims) through steadfast infrastructure investment.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 181.76 | 182.77 | 179.56 | 181.97 | — |
| 2026-10-08 | 175.82 | 182.27 | 175.79 | 181.65 | — |
| 2026-10-07 | 178.52 | 179.37 | 175.44 | 175.61 | — |
| 2026-10-06 | 179.54 | 180.9 | 177.02 | 178.02 | — |
| 2026-10-05 | 180.13 | 180.71 | 176.21 | 179.37 | — |
| 2026-10-02 | 180.49 | 182.91 | 179.83 | 180.48 | — |
| 2026-10-01 | 172.84 | 178.41 | 172.75 | 178.1 | — |
| 2026-09-30 | 178.99 | 178.99 | 173.83 | 173.84 | — |
| 2026-09-29 | 176.29 | 178.93 | 175.64 | 177.46 | — |
| 2026-09-28 | 173.36 | 177.81 | 172.75 | 176.85 | — |
| 2026-09-25 | 174.5 | 176.61 | 172.65 | 173.3 | — |
| 2026-09-24 | 178.1 | 178.57 | 174.5 | 174.93 | — |
| 2026-09-23 | 177.43 | 180.17 | 175.6 | 177.72 | — |
| 2026-09-21 | 173 | 175.53 | 169.65 | 175.36 | — |
| 2026-09-18 | 175.09 | 175.71 | 171.63 | 173 | — |
| 2026-09-17 | 177.19 | 178.79 | 174.33 | 175.09 | — |
| 2026-09-16 | 173.02 | 180 | 173.02 | 174.36 | — |
| 2026-09-15 | 182.62 | 183.05 | 179.25 | 180.96 | — |
| 2026-09-14 | 179.58 | 183.11 | 178.73 | 181.91 | — |
| 2026-09-11 | 182.26 | 183.35 | 177.54 | 179.79 | — |
| 2026-09-10 | 181.09 | 182.95 | 180.28 | 180.55 | — |
| 2026-09-09 | 185.62 | 188.27 | 180.88 | 181.96 | — |
| 2026-09-08 | 185.57 | 188.82 | 185.48 | 187.01 | — |
| 2026-09-04 | 186.25 | 187.71 | 183.32 | 185.87 | — |
| 2026-09-02 | 186.77 | 189.22 | 183.5 | 187.61 | — |
| 2026-09-01 | 199.74 | 201.76 | 186.43 | 187.01 | — |
| 2026-08-31 | 198.62 | 200.95 | 196.28 | 199.96 | — |
| 2026-08-27 | 197.17 | 200.72 | 197.17 | 200.06 | — |
| 2026-08-26 | 197.71 | 200.26 | 196.41 | 199.43 | — |
| 2026-08-25 | 203.18 | 203.18 | 197.86 | 198.34 | — |
| 2026-08-24 | 208.36 | 209.74 | 199.35 | 201.48 | — |
| 2026-08-21 | 207.54 | 208.48 | 204.93 | 206.47 | — |
| 2026-08-20 | 203.48 | 206.77 | 202.23 | 204.52 | — |
| 2026-08-19 | 210.62 | 213.07 | 204.55 | 205.08 | — |
| 2026-08-18 | 212.03 | 212.03 | 207.68 | 208 | — |
| 2026-08-17 | 208.31 | 213.62 | 208.24 | 211.96 | — |
| 2026-08-14 | 214.87 | 215.75 | 210.15 | 210.97 | — |
| 2026-08-13 | 214.41 | 217.88 | 214.41 | 215.73 | — |
| 2026-08-12 | 209.74 | 213.93 | 209.24 | 212.55 | — |
| 2026-08-11 | 211.33 | 214.4 | 207.65 | 209.44 | — |
| 2026-08-10 | 215.26 | 219.74 | 211.9 | 212.55 | — |
| 2026-08-07 | 211.45 | 217.96 | 210 | 216.36 | — |
| 2026-08-06 | 213.81 | 214.74 | 210.02 | 211.41 | — |
| 2026-08-05 | 215.07 | 219.99 | 213.26 | 215.45 | — |
| 2026-08-04 | 212.94 | 219.99 | 211.68 | 219.32 | — |
| 2026-08-03 | 213.14 | 215.85 | 209.56 | 211.52 | — |
| 2026-07-31 | 214.37 | 214.37 | 210.01 | 212.14 | — |
| 2026-07-30 | 222.97 | 223.57 | 205.16 | 212.47 | — |
| 2026-07-29 | 221.64 | 225.4 | 214.79 | 222.79 | — |
| 2026-07-28 | 227.1 | 230.8 | 225.82 | 226.28 | — |
| 2026-07-27 | 232.14 | 233.92 | 224.49 | 226.77 | — |
| 2026-07-24 | 230.4 | 237.15 | 228.26 | 232.99 | — |
| 2026-07-23 | 235 | 235 | 227.22 | 230.71 | — |
| 2026-07-22 | 234.66 | 235.76 | 232.41 | 232.8 | — |
| 2026-07-21 | 234.8 | 235.15 | 229.58 | 234.79 | — |
| 2026-07-20 | 234.36 | 234.36 | 229.1 | 231.76 | — |
| 2026-07-17 | 235.42 | 238.51 | 233.19 | 233.84 | — |
| 2026-07-16 | 229.17 | 237.23 | 229.16 | 237.15 | — |
| 2026-07-15 | 230 | 231.2 | 223.74 | 225.23 | — |
| 2026-07-14 | 232.33 | 233.32 | 225.71 | 228.61 | — |
| 2026-07-13 | 229.43 | 235.44 | 227.71 | 232.9 | — |
| 2026-07-10 | 226.37 | 228.93 | 222.9 | 227.63 | — |
| 2026-07-09 | 219.85 | 227.9 | 219.85 | 225.85 | — |
| 2026-07-08 | 216.37 | 219.16 | 215.16 | 218.25 | — |
| 2026-07-07 | 219.93 | 219.93 | 214.5 | 215.51 | — |
| 2026-07-06 | 217.32 | 220.47 | 215.63 | 216.44 | — |
| 2026-07-02 | 218.98 | 221.82 | 216.1 | 217.65 | — |
| 2026-07-01 | 219.74 | 221 | 213.22 | 217.96 | — |
| 2026-06-30 | 220.18 | 221.7 | 212.45 | 216.6 | — |
| 2026-06-29 | 216.89 | 220.44 | 216.85 | 219.69 | — |
| 2026-06-26 | 217.69 | 221.9 | 217.69 | 218.79 | — |
| 2026-06-25 | 221.57 | 228.06 | 218.09 | 220.12 | — |
| 2026-06-24 | 219.63 | 222.56 | 216.1 | 219.04 | — |
| 2026-06-23 | 222.37 | 222.37 | 217.03 | 217.58 | — |
| 2026-06-22 | 222.49 | 223.81 | 217.79 | 219.52 | — |
| 2026-06-18 | 221.27 | 224.17 | 219.28 | 221.04 | — |
| 2026-06-17 | 230.93 | 233.16 | 217.7 | 218.36 | — |
| 2026-06-16 | 237.61 | 238.58 | 230.45 | 231.62 | — |
| 2026-06-15 | 243.38 | 244.39 | 235.02 | 237.42 | — |
| 2026-06-12 | 247.81 | 248.85 | 241.95 | 245.75 | — |
| 2026-06-11 | 237.5 | 248.21 | 237.15 | 247.76 | — |
| 2026-06-10 | 230.84 | 239.57 | 223.63 | 235.95 | — |
| 2026-06-09 | 247.58 | 252.03 | 241.62 | 248.73 | — |
| 2026-06-05 | 245.52 | 249.14 | 241.01 | 242.57 | — |
| 2026-06-04 | 240 | 245.78 | 238.89 | 245.52 | — |
| 2026-06-03 | 235 | 236.82 | 230.87 | 236.06 | — |
| 2026-06-02 | 226.71 | 229.7 | 224.16 | 229.08 | — |
| 2026-06-01 | 219.32 | 230.59 | 218.13 | 228.53 | — |
| 2026-05-29 | 219.24 | 226.12 | 216.7 | 225.15 | — |
| 2026-05-28 | 217.21 | 223.78 | 215.9 | 220.86 | — |
| 2026-05-27 | 219.26 | 221.88 | 218.07 | 219.45 | — |
| 2026-05-22 | 209 | 210.96 | 206.13 | 210.47 | — |
| 2026-05-21 | 207.35 | 210.42 | 203.69 | 207.69 | — |
| 2026-05-20 | 206.09 | 210.47 | 204.78 | 209.83 | — |
| 2026-05-19 | 203.64 | 208.02 | 198.96 | 204.46 | — |
| 2026-05-18 | 202.77 | 206.14 | 201.3 | 204.13 | — |
| 2026-05-15 | 197.74 | 204.41 | 195.44 | 203.12 | — |
| 2026-05-14 | 189.63 | 202.98 | 189.62 | 198.81 | — |
| 2026-05-13 | 191.14 | 193.43 | 187.91 | 189.18 | — |
| 2026-05-12 | 195.94 | 196 | 186.89 | 191.12 | — |
| 2026-05-11 | 197.71 | 198.04 | 193.8 | 195.12 | — |
| 2026-05-08 | 197.76 | 202.41 | 196.32 | 198.33 | — |
| 2026-05-07 | 200.23 | 203.1 | 197.72 | 198.06 | — |
| 2026-05-06 | 196.57 | 203.33 | 196.57 | 200.62 | — |
| 2026-05-05 | 193.7 | 197.95 | 193.4 | 196.08 | — |
| 2026-05-04 | 199.23 | 200.46 | 189.99 | 192.18 | — |
| 2026-05-01 | 213.48 | 215.21 | 205.37 | 205.81 | — |
| 2026-04-30 | 209.76 | 214.63 | 207.69 | 212.43 | — |
| 2026-04-29 | 224.77 | 233.79 | 206.97 | 209.35 | — |
| 2026-04-28 | 224.03 | 224.04 | 216.89 | 221.77 | — |
| 2026-04-27 | 220.2 | 224.17 | 219.31 | 220.53 | — |
| 2026-04-24 | 222.89 | 223.3 | 218.64 | 219.98 | — |
| 2026-04-23 | 223.82 | 226.86 | 222.24 | 222.78 | — |
| 2026-04-22 | 227.08 | 227.08 | 219.37 | 219.98 | — |
| 2026-04-21 | 223.93 | 226.99 | 222.1 | 224.42 | — |
| 2026-04-20 | 216.21 | 223.92 | 215.68 | 223.38 | — |
| 2026-04-17 | 216.27 | 220.18 | 213.42 | 217.76 | — |
| 2026-04-16 | 206.89 | 217.1 | 206.55 | 213.57 | — |
| 2026-04-15 | 210.09 | 210.27 | 203.89 | 205.19 | — |
| 2026-04-14 | 207.5 | 210.79 | 205.91 | 210.41 | — |