ODFL: Old Dominion Freight Line Inc.

As of Friday, May 22nd, 2026

$ 210.47

+2.78 +1.34%

Open: 209.00
High: 210.96
Low: 206.13
Volume: 1,269,907
Previous Close on Thursday, May 21st, 2026

$ 207.69

-2.14 -1.02%

Open: 207.35
High: 210.42
Low: 203.69
Volume: 1,144,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 209.00 210.96 206.13 210.47 1,269,907 +2.78 +1.34
2026-05-21 207.35 210.42 203.69 207.69 1,144,475 -2.14 -1.02
2026-05-20 206.09 210.47 204.78 209.83 1,621,015 +5.37 +2.63
2026-05-19 203.64 208.02 198.96 204.46 1,953,508 +0.33 +0.16
2026-05-18 203.23 206.14 201.30 204.13 1,170,917 +1.01 +0.50
2026-05-15 197.74 204.41 195.44 203.12 2,012,532 +4.31 +2.17
2026-05-14 189.63 202.98 189.62 198.81 2,479,004 +9.63 +5.09
2026-05-13 191.14 193.43 187.91 189.18 1,118,333 -1.94 -1.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 210.96
On 2026-05-22		 198.96
On 2026-05-19		 7.35 3.62 210.47
On 2026-05-20		 203.69
On 2026-05-21		 -3.22 207.32
10D 210.96
On 2026-05-22		 186.89
On 2026-05-12		 12.14 6.12 198.06
On 2026-05-11		 186.89
On 2026-05-12		 -5.64 201.39
20D 233.79
On 2026-04-29		 186.89
On 2026-05-12		 -9.51 -4.32 233.79
On 2026-04-29		 186.89
On 2026-05-12		 -20.06 203.45
WTD 210.96
On 2026-05-22		 198.96
On 2026-05-19		 7.35 3.62 210.47
On 2026-05-20		 203.69
On 2026-05-21		 -3.22 207.32
MTD 215.22
On 2026-05-01		 186.89
On 2026-05-12		 -1.96 -0.92 215.22
On 2026-05-01		 186.89
On 2026-05-12		 -13.16 200.31
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

122.41 +6.53 +5.64 14,748,896
EQIX

Equinix Inc.

1,079.79 +1.37 +0.13 427,151
ODFL

Old Dominion Freight Line Inc.

210.47 +2.78 +1.34 1,269,907