Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	45.800	45.800	45.800	45.800	45.662	0
2026-01-29	45.800	45.800	45.800	45.800	45.662	0
2026-01-28	45.800	45.800	45.800	45.800	45.662	0
2026-01-27	45.800	45.800	45.800	45.800	45.662	0
2026-01-26	44.900	45.800	44.900	45.800	45.662	1,009
2026-01-23	46.260	46.260	46.260	46.260	46.121	1
2026-01-22	46.350	46.350	46.350	46.350	46.210	0
2026-01-21	46.350	46.350	46.350	46.350	46.210	25
2026-01-20	45.650	45.650	45.650	45.650	45.512	5
2026-01-19	47.510	47.510	47.510	47.510	47.367	1
2026-01-16	47.900	47.900	47.900	47.900	47.756	15
2026-01-15	47.000	48.000	47.000	48.000	47.855	1,199
2026-01-14	46.000	46.000	46.000	46.000	45.861	0
2026-01-13	46.000	46.000	46.000	46.000	45.861	0
2026-01-12	46.000	46.000	46.000	46.000	45.861	0
2026-01-09	46.000	46.000	46.000	46.000	45.861	0
2026-01-08	46.000	46.000	46.000	46.000	45.861	1
2026-01-07	44.650	44.650	44.650	44.650	44.515	63
2026-01-06	45.390	45.390	45.120	45.120	44.984	16
2026-01-05	44.000	44.000	44.000	44.000	43.867	0
2026-01-02	44.000	44.000	44.000	44.000	43.867	0
2025-12-30	44.000	44.000	44.000	44.000	43.867	1
2025-12-29	44.560	44.560	44.560	44.560	44.426	1
2025-12-26	43.890	43.890	43.890	43.890	43.758	1
2025-12-23	43.800	43.800	43.800	43.800	43.668	2
2025-12-22	44.720	44.720	44.720	44.720	44.585	221
2025-12-19	43.240	43.240	43.240	43.240	43.110	50
2025-12-18	42.880	42.880	42.880	42.880	42.751	0
2025-12-17	43.870	43.870	42.880	42.880	42.751	11
2025-12-16	38.560	38.560	38.560	38.560	38.444	0
2025-12-15	38.560	38.560	38.560	38.560	38.444	0
2025-12-12	38.560	38.560	38.560	38.560	38.444	0
2025-12-11	38.560	38.560	38.560	38.560	38.444	0
2025-12-10	38.560	38.560	38.560	38.560	38.444	0
2025-12-09	38.560	38.560	38.560	38.560	38.444	0
2025-12-08	38.560	38.560	38.560	38.560	38.444	0
2025-12-05	38.560	38.560	38.560	38.560	38.444	0
2025-12-04	38.560	38.560	38.560	38.560	38.444	0
2025-12-03	35.550	38.560	35.550	38.560	38.444	6
2025-12-02	35.600	35.600	35.600	35.600	35.493	0
2025-12-01	35.600	35.600	35.600	35.600	35.439	0
2025-11-28	35.600	35.600	35.600	35.600	35.439	0
2025-11-27	35.600	35.600	35.600	35.600	35.439	0
2025-11-26	35.600	35.600	35.600	35.600	35.439	0
2025-11-25	35.750	35.750	35.600	35.600	35.439	4
2025-11-24	35.920	35.950	35.800	35.800	35.638	35
2025-11-21	34.200	36.390	34.200	36.390	36.225	7
2025-11-19	34.240	34.240	34.200	34.200	34.045	2
2025-11-18	34.800	34.800	34.800	34.800	34.642	0
2025-11-17	34.800	34.800	34.800	34.800	34.642	1
2025-11-14	35.500	35.500	35.200	35.200	35.041	23
2025-11-13	35.900	35.900	35.900	35.900	35.737	1
2025-11-12	36.000	36.000	36.000	36.000	35.837	0
2025-11-11	36.200	36.200	36.000	36.000	35.837	5
2025-11-10	36.450	36.450	36.100	36.100	35.936	6
2025-11-07	37.400	37.400	37.400	37.400	37.231	0
2025-11-06	37.400	37.400	37.400	37.400	37.231	0
2025-11-05	36.500	37.400	36.500	37.400	37.231	1
2025-11-04	36.500	36.500	36.500	36.500	36.335	1
2025-11-03	37.600	37.600	36.800	36.800	36.633	10

← NewerPage 4 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.