ODFL weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.66 |
| 2017 | 2.55 |
| 2017 | -0.21 |
| 2017 | 3.36 |
| 2017 | -1.1 |
| 2017 | 3.6 |
| 2017 | -0.52 |
| 2017 | -1.04 |
| 2017 | -0.46 |
| 2017 | -1.42 |
| 2017 | -2.51 |
| 2017 | -2.96 |
| 2017 | 2.08 |
| 2017 | -2.67 |
| 2017 | -3.52 |
| 2017 | 3.8 |
| 2017 | 3.04 |
| 2017 | -2.96 |
| 2017 |
In the last 52 weeks, ODFL increased in 24 and decreased in 28. The average return for this period was -0.41%, while the median return was -0.29%. Maximum gain was +13.75% on 2025-12-05 and maximum loss was -14.79% on 2025-08-01.
Total : 52 Weeks
In the last 52 weeks, ODFL increased in 24 and decreased in 28. The average return for this period was -0.41%, while the median return was -0.29%. Maximum gain was +13.75% on 2025-12-05 and maximum loss was -14.79% on 2025-08-01.
In the last 52 weeks, ODFL increased in 24 and decreased in 28. The average return for this period was -0.41%, while the median return was -0.29%. Maximum gain was +13.75% on 2025-12-05 and maximum loss was -14.79% on 2025-08-01.
| 2025-12-26 | 158.4 | 159.5 | +0.7% |
| 2025-12-19 | 160.1 | 157.4 | -1.7% |
| 2025-12-12 | 157.0 | 159.5 | +1.6% |
| 2025-12-05 | 136.4 | 155.2 | +13.8% |
| 2025-11-28 | 134.0 | 135.3 | +1.0% |
| 2025-11-21 | 132.2 | 134.3 | +1.6% |
| 2025-11-14 | 139.9 | 132.3 | -5.4% |
| 2025-11-07 | 140.2 | 139.9 | -0.2% |
| 2025-10-31 | 136.3 | 140.4 | +3.1% |
| 2025-10-24 | 138.6 | 136.1 | -1.8% |
| 2025-10-17 | 135.6 | 138.0 | +1.8% |
| 2025-10-10 | 141.5 | 134.3 | -5.1% |
| 2025-10-03 | 139.6 | 141.3 | +1.2% |
| 2025-09-26 | 140.8 | 138.6 | -1.6% |
| 2025-09-19 | 145.3 | 140.8 | -3.1% |
| 2025-09-12 | 150.9 | 144.9 | -4.0% |
| 2025-09-05 | 148.7 | 150.7 | +1.4% |
| 2025-08-29 | 158.5 | 151.0 | -4.8% |
| 2025-08-22 | 151.3 | 159.1 | +5.2% |
| 2025-08-15 | 144.5 | 151.1 | +4.6% |
| 2025-08-08 | 142.0 | 144.5 | +1.7% |
| 2025-08-01 | 166.5 | 141.9 | -14.8% |
| 2025-07-25 | 162.8 | 167.1 | +2.6% |
| 2025-07-18 | 166.5 | 162.1 | -2.7% |
| 2025-07-11 | 169.8 | 167.7 | -1.2% |
| 2025-07-03 | 163.8 | 171.0 | +4.4% |
| 2025-06-27 | 155.9 | 163.7 | +5.0% |
| 2025-06-20 | 161.2 | 156.5 | -2.9% |
| 2025-06-13 | 161.1 | 160.2 | -0.6% |
| 2025-06-06 | 162.0 | 160.3 | -1.0% |
| -2.68 |
| 2017 | 2.25 |
| 2017 | 2.52 |
| 2017 | 1.42 |
| 2017 | 3.06 |
| 2017 | 0.83 |
| 2017 | -3.28 |
| 2017 | 3.12 |
| 2017 | 2.26 |
| 2017 | 2.02 |
| 2017 | -2.23 |
| 2017 | 0.52 |
| 2017 | -1.5 |
| 2017 | 0.09 |
| 2017 | -2.23 |
| 2017 | 0.79 |
| 2017 | 4.51 |
| 2017 | 2.26 |
| 2017 | -1.65 |
| 2017 | 5.1 |
| 2017 | 3.7 |
| 2017 | -1.2 |
| 2017 | -1.89 |
| 2017 | 4.57 |
| 2017 | 9.64 |
| 2017 | -1.51 |
| 2017 | -2.03 |
| 2017 | 0.35 |
| 2017 | 3.53 |
| 2017 | 3.53 |
| 2017 | 3.74 |
| 2017 | -0.71 |
| 2017 | 2.46 |
| 2017 | -1.08 |
| 2018 | 3.69 |
| 2018 | 4.26 |
| 2018 | 3.37 |
| 2018 | 1.05 |
| 2018 | -2.64 |
| 2018 | -9.42 |
| 2018 | 3.78 |
| 2018 | 2.69 |
| 2018 | -1.49 |
| 2018 | 6.82 |
| 2018 | -0.61 |
| 2018 | -2.12 |
| 2018 | 0.37 |
| 2018 | -3.93 |
| 2018 | 1.18 |
| 2018 | 2.1 |
| 2018 | -10.21 |
| 2018 | -1.04 |
| 2018 | 8.88 |
| 2018 | -0.14 |
| 2018 | 3.78 |
| 2018 | 3.53 |
| 2018 | 0.62 |
| 2018 | 0.26 |
| 2018 | -1.57 |
| 2018 | -5.12 |
| 2018 | -0.79 |
| 2018 | -0.04 |
| 2018 | -0.38 |
| 2018 | -3.58 |
| 2018 | 1.08 |
| 2018 | 0.45 |
| 2018 | -0.08 |
| 2018 | -0.12 |
| 2018 | 3.29 |
| 2018 | 8.9 |
| 2018 | -0.38 |
| 2018 | -5.48 |
| 2018 | 2.85 |
| 2018 | -6.55 |
| 2018 | -9.74 |
| 2018 | -2.8 |
| 2018 | -4.36 |
| 2018 | 5.67 |
| 2018 | 0.83 |
| 2018 | 0.07 |
| 2018 | -3.76 |
| 2018 | 4.78 |
| 2018 | -7.58 |
| 2018 | -3.38 |
| 2018 | -2.9 |
| 2018 | 3.73 |
| 2019 | -0.63 |
| 2019 | 3.9 |
| 2019 | 8.3 |
| 2019 | -0.04 |
| 2019 | 3.16 |
| 2019 | 2.78 |
| 2019 | 2.72 |
| 2019 | 4.22 |
| 2019 | 0.14 |
| 2019 | -6.93 |
| 2019 | 3.66 |
| 2019 | -2.88 |
| 2019 | 1.16 |
| 2019 | 3.92 |
| 2019 | 1.63 |
| 2019 | 0.72 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 208.01 | 208.12 | 203.51 | 207.63 | — |
| 2026-04-10 | 209.5 | 212.22 | 207.55 | 208.35 | — |
| 2026-04-09 | 206.27 | 211.59 | 206.27 | 209.5 | — |
| 2026-04-08 | 204.82 | 210.18 | 203.3 | 207.53 | — |
| 2026-04-07 | 203.11 | 204.04 | 196.64 | 198.93 | — |
| 2026-04-06 | 198 | 202.44 | 196.47 | 202.18 | — |
| 2026-04-02 | 197.98 | 203.48 | 195.33 | 198 | — |
| 2026-04-01 | 195.41 | 201.63 | 195.41 | 199.63 | — |
| 2026-03-31 | 189.75 | 195.85 | 189.28 | 195.4 | — |
| 2026-03-30 | 189.46 | 194.85 | 189.34 | 189.75 | — |
| 2026-03-27 | 185.94 | 188.93 | 184.46 | 188.34 | — |
| 2026-03-26 | 188.42 | 191.56 | 186.84 | 187.93 | — |
| 2026-03-25 | 186.1 | 190.52 | 184.22 | 189.05 | — |
| 2026-03-24 | 184.71 | 191.36 | 182.89 | 185.03 | — |
| 2026-03-23 | 189.76 | 193.22 | 187.6 | 187.7 | — |
| 2026-03-20 | 182.4 | 184.36 | 179.99 | 183.92 | — |
| 2026-03-19 | 181.55 | 183.79 | 177.91 | 182.36 | — |
| 2026-03-18 | 182.82 | 184.05 | 179.64 | 182.57 | — |
| 2026-03-17 | 184.57 | 188.35 | 181.71 | 184.43 | — |
| 2026-03-16 | 183.08 | 184.07 | 179.93 | 182.44 | — |
| 2026-03-13 | 177.79 | 180.99 | 176.08 | 180.75 | — |
| 2026-03-12 | 185 | 185.95 | 176.05 | 176.24 | — |
| 2026-03-11 | 194.38 | 195.8 | 185.06 | 188.78 | — |
| 2026-03-10 | 195.69 | 198.92 | 192.88 | 195.02 | — |
| 2026-03-09 | 190.77 | 197.69 | 184.69 | 197.22 | — |
| 2026-03-06 | 203.57 | 204.29 | 191.14 | 193.97 | — |
| 2026-03-05 | 213.39 | 214.45 | 208.01 | 210.68 | — |
| 2026-03-04 | 213.67 | 221.63 | 212.58 | 216.19 | — |
| 2026-03-03 | 204.31 | 209.07 | 201.74 | 207.94 | — |
| 2026-03-02 | 202.67 | 209.15 | 199.42 | 207.75 | — |
| 2026-02-27 | 196.34 | 203.86 | 195.21 | 203.05 | — |
| 2026-02-26 | 193.46 | 199.56 | 193.24 | 198.37 | — |
| 2026-02-25 | 197.36 | 197.56 | 188.68 | 191.7 | — |
| 2026-02-25 | 197.36 | 197.56 | 188.68 | 191.7 | — |
| 2026-02-25 | 197.36 | 197.56 | 188.68 | 191.7 | — |
| 2026-02-24 | 194.27 | 198.42 | 192.01 | 196.7 | — |
| 2026-02-23 | 201.38 | 201.44 | 193.27 | 193.88 | — |
| 2026-02-20 | 194.18 | 202.87 | 193.81 | 201.39 | — |
| 2026-02-19 | 192.64 | 195.95 | 191.89 | 195.17 | — |
| 2026-02-18 | 192.09 | 195.18 | 192.09 | 193.81 | — |
| 2026-02-17 | 192.98 | 196.88 | 190.73 | 193.32 | — |
| 2026-02-13 | 187.99 | 195.42 | 187.24 | 193.21 | — |
| 2026-02-12 | 198.79 | 199.75 | 183.87 | 185.51 | — |
| 2026-02-11 | 194.7 | 200 | 194.2 | 194.46 | — |
| 2026-02-10 | 195.32 | 196.91 | 192.94 | 194.49 | — |
| 2026-02-09 | 201.43 | 202.82 | 194.88 | 196.11 | — |
| 2026-02-06 | 198.32 | 204.84 | 198.32 | 202.47 | — |
| 2026-02-05 | 200.02 | 206.43 | 198 | 202.14 | — |
| 2026-02-04 | 191.45 | 208.74 | 189.93 | 208.54 | — |
| 2026-02-03 | 185 | 190.25 | 184.38 | 189.77 | — |
| 2026-02-02 | 173.33 | 186.33 | 173.33 | 186.13 | — |
| 2026-01-30 | 170.7 | 173.3 | 169.99 | 173.2 | — |
| 2026-01-29 | 173.36 | 175.23 | 170.61 | 172.59 | — |
| 2026-01-28 | 175.06 | 175.75 | 172.56 | 172.72 | — |
| 2026-01-27 | 173.53 | 175.79 | 173.07 | 174.44 | — |
| 2026-01-26 | 173.93 | 174.49 | 171.09 | 173.99 | — |
| 2026-01-23 | 177.45 | 178.45 | 173.48 | 174.3 | — |
| 2026-01-22 | 179.19 | 181.25 | 177.08 | 178.25 | — |
| 2026-01-21 | 172.01 | 180.27 | 171.37 | 178.4 | — |
| 2026-01-20 | 171.86 | 173.55 | 168 | 170 | — |