Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	40.760	40.760	40.760	40.760	40.526	0
2025-08-07	40.760	40.760	40.760	40.760	40.526	2
2025-08-06	39.460	39.460	39.460	39.460	39.233	0
2025-08-05	39.460	39.460	39.460	39.460	39.233	0
2025-08-04	39.460	39.460	39.460	39.460	39.233	0
2025-08-01	39.680	39.680	39.460	39.460	39.233	16
2025-07-31	45.280	45.280	45.280	45.280	45.020	0
2025-07-30	45.280	45.280	45.280	45.280	45.020	0
2025-07-29	45.520	45.520	45.280	45.280	45.020	7
2025-07-28	46.060	46.060	46.060	46.060	45.795	0
2025-07-25	46.060	46.060	46.060	46.060	45.795	0
2025-07-24	46.060	46.060	46.060	46.060	45.795	0
2025-07-23	46.240	46.240	46.060	46.060	45.795	10
2025-07-22	45.600	45.600	45.600	45.600	45.338	0
2025-07-21	45.600	45.600	45.600	45.600	45.338	5
2025-07-18	44.550	44.550	44.550	44.550	44.294	0
2025-07-17	44.550	44.550	44.550	44.550	44.294	0
2025-07-16	44.700	44.700	44.550	44.550	44.294	5
2025-07-15	46.200	46.200	46.200	46.200	45.935	0
2025-07-14	46.200	46.200	46.200	46.200	45.935	0
2025-07-11	46.200	46.200	46.200	46.200	45.935	0
2025-07-10	46.200	46.200	46.200	46.200	45.935	0
2025-07-09	46.200	46.200	46.200	46.200	45.935	25
2025-07-08	45.000	45.000	44.800	44.800	44.543	5
2025-07-07	46.000	46.000	45.050	45.050	44.791	20
2025-07-04	44.440	44.440	44.440	44.440	44.185	0
2025-07-03	44.440	44.440	44.440	44.440	44.185	0
2025-07-02	44.440	44.440	44.440	44.440	44.185	0
2025-07-01	44.440	44.440	44.440	44.440	44.185	0
2025-06-30	44.440	44.440	44.440	44.440	44.185	0
2025-06-27	44.440	44.440	44.440	44.440	44.185	0
2025-06-26	44.440	44.440	44.440	44.440	44.185	0
2025-06-25	44.200	44.440	44.160	44.440	44.185	2,193
2025-06-24	43.120	43.120	43.120	43.120	42.872	0
2025-06-23	43.120	43.120	43.120	43.120	42.872	0
2025-06-20	43.120	43.120	43.120	43.120	42.872	0
2025-06-18	43.120	43.120	43.120	43.120	42.872	8
2025-06-17	45.080	45.080	45.080	45.080	44.821	0
2025-06-16	45.080	45.080	45.080	45.080	44.821	0
2025-06-13	45.050	45.080	45.050	45.080	44.821	334
2025-06-12	45.900	45.900	45.900	45.900	45.636	0
2025-06-11	45.900	45.900	45.900	45.900	45.636	0
2025-06-10	45.900	45.900	45.900	45.900	45.636	0
2025-06-09	45.900	45.900	45.900	45.900	45.636	0
2025-06-06	45.900	45.900	45.900	45.900	45.636	0
2025-06-05	45.900	45.900	45.900	45.900	45.636	0
2025-06-04	45.900	45.900	45.900	45.900	45.636	0
2025-06-03	45.900	45.900	45.900	45.900	45.636	0
2025-06-02	45.900	45.900	45.900	45.900	45.583	0
2025-05-30	45.900	45.900	45.900	45.900	45.583	0
2025-05-29	45.900	45.900	45.900	45.900	45.583	0
2025-05-28	45.900	45.900	45.900	45.900	45.583	0
2025-05-27	46.200	46.200	45.900	45.900	45.583	12
2025-05-26	46.080	46.080	46.080	46.080	45.762	2
2025-05-23	48.500	48.500	48.500	48.500	48.165	0
2025-05-22	48.500	48.500	48.500	48.500	48.165	0
2025-05-21	48.500	48.500	48.500	48.500	48.165	0
2025-05-20	48.500	48.500	48.500	48.500	48.165	2
2025-05-19	48.550	48.550	48.550	48.550	48.214	0
2025-05-16	48.550	48.550	48.550	48.550	48.214	0

← NewerPage 6 of 21 · 1,248 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.