Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	76.180	76.180	76.180	76.180	37.508	0
2022-12-14	76.180	76.180	76.180	76.180	37.508	0
2022-12-13	76.180	76.180	76.180	76.180	37.508	0
2022-12-12	76.180	76.180	76.180	76.180	37.508	0
2022-12-09	76.180	76.180	76.180	76.180	37.508	0
2022-12-08	76.180	76.180	76.180	76.180	37.508	0
2022-12-07	76.180	76.180	76.180	76.180	37.508	0
2022-12-06	76.180	76.180	76.180	76.180	37.508	0
2022-12-05	76.180	76.180	76.180	76.180	37.469	0
2022-12-02	76.180	76.180	76.180	76.180	37.469	0
2022-12-01	76.180	76.180	76.180	76.180	37.469	0
2022-11-30	71.410	76.500	71.410	76.180	37.469	28
2022-11-29	83.920	83.920	83.920	83.920	41.276	0
2022-11-28	83.920	83.920	83.920	83.920	41.276	0
2022-11-25	83.920	83.920	83.920	83.920	41.276	0
2022-11-24	83.920	83.920	83.920	83.920	41.276	0
2022-11-23	83.920	83.920	83.920	83.920	41.276	0
2022-11-22	83.920	83.920	83.920	83.920	41.276	0
2022-11-21	83.920	83.920	83.920	83.920	41.276	0
2022-11-18	83.920	83.920	83.920	83.920	41.276	0
2022-11-17	83.920	83.920	83.920	83.920	41.276	0
2022-11-16	83.920	83.920	83.920	83.920	41.276	0
2022-11-14	83.920	83.920	83.920	83.920	41.276	0
2022-11-11	83.920	83.920	83.920	83.920	41.276	320
2022-11-10	70.770	70.770	70.770	70.770	34.808	0
2022-11-09	70.770	70.770	70.770	70.770	34.808	0
2022-11-08	70.770	70.770	70.770	70.770	34.808	0
2022-11-07	70.770	70.770	70.770	70.770	34.808	8
2022-11-04	67.070	67.070	66.830	66.830	32.870	800
2022-11-03	71.820	71.820	71.820	71.820	35.325	0
2022-11-01	71.820	71.820	71.820	71.820	35.325	0
2022-10-31	71.820	71.820	71.820	71.820	35.325	0
2022-10-28	71.820	71.820	71.820	71.820	35.325	0
2022-10-27	71.820	71.820	71.820	71.820	35.325	0
2022-10-26	71.820	71.820	71.820	71.820	35.325	0
2022-10-25	71.820	71.820	71.820	71.820	35.325	0
2022-10-24	71.820	71.820	71.820	71.820	35.325	380
2022-10-21	68.350	68.350	68.350	68.350	33.618	0
2022-10-20	72.380	72.380	68.100	68.350	33.618	8
2022-10-19	62.950	62.950	62.950	62.950	30.962	0
2022-10-18	62.950	62.950	62.950	62.950	30.962	0
2022-10-17	62.950	62.950	62.950	62.950	30.962	0
2022-10-14	62.950	62.950	62.950	62.950	30.962	0
2022-10-13	62.950	62.950	62.950	62.950	30.962	0
2022-10-11	62.950	62.950	62.950	62.950	30.962	0
2022-10-10	62.950	62.950	62.950	62.950	30.962	0
2022-10-07	62.950	62.950	62.950	62.950	30.962	0
2022-10-06	62.950	62.950	62.950	62.950	30.962	0
2022-10-05	62.950	62.950	62.950	62.950	30.962	0
2022-10-04	62.950	62.950	62.950	62.950	30.962	0
2022-10-03	62.950	62.950	62.950	62.950	30.962	0
2022-09-30	62.950	62.950	62.950	62.950	30.962	0
2022-09-29	62.950	62.950	62.950	62.950	30.962	0
2022-09-28	62.950	62.950	62.950	62.950	30.962	0
2022-09-27	62.950	62.950	62.950	62.950	30.962	0
2022-09-26	62.950	62.950	62.950	62.950	30.962	0
2022-09-23	70.100	70.860	62.950	62.950	30.962	12
2022-09-22	70.170	70.170	70.170	70.170	34.513	0
2022-09-21	70.170	70.170	70.170	70.170	34.513	0
2022-09-20	70.170	70.170	70.170	70.170	34.513	0

← NewerPage 17 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.