Old Dominion Freight Line, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	47.050	47.050	47.050	47.050	46.543	0
2024-05-27	47.050	47.050	47.050	47.050	46.543	0
2024-05-24	47.050	47.050	47.050	47.050	46.543	0
2024-05-23	47.050	47.050	47.050	47.050	46.543	0
2024-05-22	47.050	47.050	47.050	47.050	46.543	0
2024-05-21	47.050	47.050	47.050	47.050	46.543	0
2024-05-20	47.050	47.050	47.050	47.050	46.543	0
2024-05-17	47.050	47.050	47.050	47.050	46.543	0
2024-05-16	47.050	47.050	47.050	47.050	46.543	0
2024-05-15	47.050	47.050	47.050	47.050	46.543	0
2024-05-14	47.050	47.050	47.050	47.050	46.543	1
2024-05-13	47.250	47.250	47.250	47.250	46.741	0
2024-05-10	47.250	47.250	47.250	47.250	46.741	0
2024-05-09	47.250	47.250	47.250	47.250	46.741	5
2024-05-08	52.550	52.550	47.300	47.420	46.909	10
2024-05-07	45.700	45.700	45.700	45.700	45.208	0
2024-05-06	45.850	45.850	45.700	45.700	45.208	13
2024-05-03	46.850	46.850	46.850	46.850	46.345	0
2024-05-02	46.850	46.850	46.850	46.850	46.345	0
2024-04-30	46.850	46.850	46.850	46.850	46.345	0
2024-04-29	47.000	47.000	46.850	46.850	46.345	16
2024-04-26	48.200	48.200	47.240	47.240	46.731	527
2024-04-25	50.640	50.640	50.640	50.640	50.094	0
2024-04-24	50.640	51.520	50.460	50.640	50.094	580
2024-04-23	56.100	56.100	56.100	56.100	55.496	100
2024-04-22	55.000	55.000	55.000	55.000	54.407	0
2024-04-19	55.000	55.000	55.000	55.000	54.407	100
2024-04-18	56.160	56.160	56.160	56.160	55.555	0
2024-04-17	56.160	56.160	56.160	56.160	55.555	0
2024-04-16	56.160	56.160	56.160	56.160	55.555	0
2024-04-15	56.160	56.160	56.160	56.160	55.555	0
2024-04-12	56.160	56.160	56.160	56.160	55.555	6
2024-04-11	54.780	54.780	54.780	54.780	54.190	0
2024-04-10	55.140	55.140	54.780	54.780	54.190	2
2024-04-09	55.630	55.630	55.630	55.630	55.031	0
2024-04-08	55.630	55.630	55.630	55.630	55.031	0
2024-04-05	55.630	55.630	55.630	55.630	55.031	0
2024-04-04	55.630	55.630	55.630	55.630	55.031	0
2024-04-03	55.630	55.630	55.630	55.630	55.031	100
2024-04-02	55.430	55.430	55.430	55.430	54.833	0
2024-04-01	55.260	55.430	55.260	55.430	54.833	22
2024-03-28	50.560	50.560	50.560	50.560	50.015	0
2024-03-27	101.12	101.12	101.12	101.12	50.015	22
2024-03-26	107.30	107.30	107.30	107.30	53.072	0
2024-03-25	107.30	107.30	107.30	107.30	53.072	0
2024-03-22	107.30	107.30	107.30	107.30	53.072	0
2024-03-21	107.30	107.30	107.30	107.30	53.072	0
2024-03-20	107.30	107.30	107.30	107.30	53.072	100
2024-03-19	109.23	109.23	109.23	109.23	54.027	0
2024-03-18	109.23	109.23	109.23	109.23	54.027	0
2024-03-15	109.23	109.23	109.23	109.23	54.027	0
2024-03-14	109.23	109.23	109.23	109.23	54.027	0
2024-03-13	109.23	109.23	109.23	109.23	54.027	0
2024-03-12	109.23	109.23	109.23	109.23	54.027	2
2024-03-11	109.01	109.01	109.01	109.01	53.918	0
2024-03-08	109.00	109.01	109.00	109.01	53.918	102
2024-03-07	110.00	110.00	110.00	110.00	54.407	0
2024-03-06	110.00	110.00	110.00	110.00	54.407	0
2024-03-05	110.00	110.00	110.00	110.00	54.407	0
2024-03-04	110.00	110.00	110.00	110.00	54.363	0

← NewerPage 11 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0523 USD
2026-06-02	0.0524 USD
2026-03-03	0.0534 USD
2025-12-02	0.0542 USD
2025-09-02	0.0519 USD
2025-06-03	0.0539 USD
2025-02-28	0.0555 USD
2024-12-03	0.0562 USD
2024-09-03	0.0493 USD
2024-06-04	0.0495 USD
2024-03-05	0.0906 USD
2023-12-05	0.0683 USD
2023-09-05	0.0689 USD
2023-06-06	0.0955 USD
2023-02-28	0.1058 USD
2022-12-06	0.0778 USD
2022-09-05	0.0775 USD
2022-02-25	0.0761 USD
2021-11-30	0.0570 USD
2021-08-31	0.0526 USD
2021-06-01	0.0503 USD
2021-03-02	0.0555 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.