Old Dominion Freight Line, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 189.39 | 191.17 | 185.25 | 187.72 | 187.72 | 1,681,300 |
| 2026-10-15 | 186.29 | 189.20 | 184.97 | 188.88 | 188.88 | 2,164,500 |
| 2026-10-14 | 182.60 | 184.76 | 180.02 | 184.37 | 184.37 | 1,911,200 |
| 2026-10-13 | 183.50 | 183.86 | 179.65 | 183.17 | 183.17 | 1,713,100 |
| 2026-10-12 | 182.14 | 183.05 | 180.82 | 181.91 | 181.91 | 1,218,100 |
| 2026-10-09 | 181.76 | 183.13 | 179.56 | 181.97 | 181.97 | 1,463,200 |
| 2026-10-08 | 175.82 | 182.27 | 175.79 | 181.65 | 181.65 | 1,566,000 |
| 2026-10-07 | 178.65 | 179.37 | 175.42 | 175.61 | 175.61 | 1,683,500 |
| 2026-10-06 | 179.54 | 180.97 | 177.00 | 178.02 | 178.02 | 1,726,800 |
| 2026-10-05 | 180.13 | 181.02 | 176.17 | 179.37 | 179.37 | 2,081,800 |
| 2026-10-02 | 180.49 | 182.91 | 179.83 | 180.48 | 180.48 | 1,958,500 |
| 2026-10-01 | 172.98 | 178.42 | 172.75 | 178.10 | 178.10 | 1,908,800 |
| 2026-09-30 | 178.99 | 178.99 | 173.83 | 173.84 | 173.84 | 2,296,000 |
| 2026-09-29 | 176.28 | 178.93 | 175.64 | 177.46 | 177.46 | 2,329,000 |
| 2026-09-28 | 173.30 | 177.96 | 172.75 | 176.85 | 176.85 | 1,949,600 |
| 2026-09-25 | 174.50 | 176.61 | 172.65 | 173.30 | 173.30 | 1,240,500 |
| 2026-09-24 | 178.10 | 178.57 | 174.50 | 174.93 | 174.93 | 1,186,600 |
| 2026-09-23 | 177.43 | 180.18 | 175.58 | 177.72 | 177.72 | 1,572,300 |
| 2026-09-22 | 176.76 | 178.34 | 174.80 | 177.31 | 177.31 | 1,805,400 |
| 2026-09-21 | 173.00 | 175.53 | 169.65 | 175.36 | 175.36 | 1,775,500 |
| 2026-09-18 | 174.73 | 175.71 | 171.63 | 173.00 | 173.00 | 3,575,700 |
| 2026-09-17 | 177.19 | 178.79 | 174.33 | 175.09 | 175.09 | 1,594,100 |
| 2026-09-16 | 173.02 | 180.00 | 173.02 | 174.36 | 174.36 | 2,756,200 |
| 2026-09-15 | 182.13 | 183.09 | 179.25 | 180.96 | 180.96 | 1,331,400 |
| 2026-09-14 | 179.58 | 183.14 | 178.73 | 181.91 | 181.91 | 1,390,000 |
| 2026-09-11 | 182.26 | 183.35 | 177.54 | 179.79 | 179.79 | 1,288,400 |
| 2026-09-10 | 181.09 | 182.95 | 180.28 | 180.55 | 180.55 | 1,509,300 |
| 2026-09-09 | 185.62 | 188.27 | 180.85 | 181.96 | 181.96 | 1,706,800 |
| 2026-09-08 | 185.98 | 188.91 | 185.46 | 187.01 | 187.01 | 1,614,700 |
| 2026-09-04 | 186.25 | 187.71 | 183.32 | 185.87 | 185.87 | 2,389,800 |
| 2026-09-03 | 189.75 | 190.70 | 179.34 | 185.75 | 185.75 | 3,659,200 |
| 2026-09-02 | 186.61 | 189.30 | 183.50 | 187.61 | 187.61 | 2,188,900 |
| 2026-09-01 | 199.74 | 201.76 | 186.43 | 187.01 | 186.72 | 2,494,000 |
| 2026-08-31 | 198.06 | 200.98 | 196.28 | 199.96 | 199.65 | 1,655,700 |
| 2026-08-28 | 201.92 | 203.44 | 198.25 | 198.63 | 198.32 | 1,173,800 |
| 2026-08-27 | 197.17 | 200.72 | 197.17 | 200.06 | 199.75 | 1,170,000 |
| 2026-08-26 | 197.71 | 200.26 | 196.41 | 199.43 | 199.12 | 1,218,700 |
| 2026-08-25 | 203.18 | 203.18 | 197.86 | 198.34 | 198.03 | 1,230,200 |
| 2026-08-24 | 208.36 | 209.74 | 199.35 | 201.48 | 201.17 | 1,527,600 |
| 2026-08-21 | 207.54 | 208.48 | 204.93 | 206.47 | 206.15 | 1,198,300 |
| 2026-08-20 | 203.48 | 206.78 | 202.23 | 204.52 | 204.20 | 1,045,400 |
| 2026-08-19 | 210.73 | 213.10 | 204.55 | 205.08 | 204.76 | 1,366,100 |
| 2026-08-18 | 212.03 | 212.03 | 207.62 | 208.00 | 207.68 | 1,129,900 |
| 2026-08-17 | 207.89 | 213.62 | 207.89 | 211.96 | 211.63 | 1,359,800 |
| 2026-08-14 | 214.87 | 215.75 | 210.15 | 210.97 | 210.64 | 1,469,900 |
| 2026-08-13 | 214.44 | 217.92 | 214.41 | 215.73 | 215.40 | 1,154,800 |
| 2026-08-12 | 209.74 | 213.97 | 209.24 | 212.55 | 212.22 | 2,020,300 |
| 2026-08-11 | 211.33 | 214.40 | 207.65 | 209.44 | 209.12 | 2,022,600 |
| 2026-08-10 | 215.26 | 219.74 | 211.81 | 212.55 | 212.22 | 1,539,600 |
| 2026-08-07 | 211.37 | 217.96 | 209.75 | 216.36 | 216.02 | 1,253,200 |
| 2026-08-06 | 213.81 | 214.74 | 210.02 | 211.41 | 211.08 | 1,598,000 |
| 2026-08-05 | 215.07 | 220.00 | 213.26 | 215.45 | 215.12 | 2,035,900 |
| 2026-08-04 | 212.93 | 219.99 | 211.68 | 219.32 | 218.98 | 1,832,900 |
| 2026-08-03 | 213.14 | 215.85 | 209.56 | 211.52 | 211.19 | 1,867,600 |
| 2026-07-31 | 214.37 | 214.37 | 210.01 | 212.14 | 211.81 | 1,745,700 |
| 2026-07-30 | 223.57 | 223.66 | 205.16 | 212.47 | 212.14 | 3,588,400 |
| 2026-07-29 | 221.64 | 225.73 | 214.79 | 222.79 | 222.44 | 2,962,800 |
| 2026-07-28 | 227.10 | 230.80 | 225.82 | 226.28 | 225.93 | 2,070,800 |
| 2026-07-27 | 232.14 | 233.92 | 224.49 | 226.77 | 226.42 | 1,590,500 |
| 2026-07-24 | 230.40 | 237.15 | 228.00 | 232.99 | 232.63 | 1,487,500 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-03-28 | 2:1 |
| 2020-03-25 | 3:2 |
| 2012-09-10 | 3:2 |
| 2010-08-24 | 3:2 |
| 2005-12-01 | 3:2 |
| 2004-05-21 | 3:2 |
| 2003-06-17 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.2900 USD |
| 2026-06-03 | 0.2900 USD |
| 2026-03-04 | 0.2900 USD |
| 2025-12-03 | 0.2800 USD |
| 2025-09-03 | 0.2800 USD |
| 2025-06-04 | 0.2800 USD |
| 2025-03-05 | 0.2800 USD |
| 2024-12-04 | 0.2600 USD |
| 2024-09-04 | 0.2600 USD |
| 2024-06-05 | 0.2600 USD |
| 2024-03-05 | 0.5200 USD |
| 2023-12-05 | 0.4000 USD |
| 2023-09-05 | 0.4000 USD |
| 2023-06-06 | 0.4000 USD |
| 2023-02-28 | 0.4000 USD |
| 2022-12-06 | 0.3000 USD |
| 2022-09-06 | 0.3000 USD |
| 2022-05-31 | 0.3000 USD |
| 2022-03-01 | 0.3000 USD |
| 2021-11-30 | 0.2000 USD |
| 2021-08-31 | 0.2000 USD |
| 2021-06-01 | 0.2000 USD |
| 2021-03-02 | 0.2000 USD |
| 2020-12-01 | 0.1500 USD |
| 2020-09-01 | 0.1500 USD |
| 2020-06-02 | 0.1500 USD |
| 2020-03-03 | 0.2300 USD |
| 2019-12-03 | 0.1700 USD |
| 2019-09-03 | 0.1700 USD |
| 2019-06-04 | 0.1700 USD |
| 2019-03-05 | 0.1700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.