Old Dominion Freight Line, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 202.98 | 205.11 | 199.70 | 200.90 | 198.12 | 860,600 |
| 2024-08-21 | 200.59 | 203.22 | 199.35 | 202.90 | 200.10 | 913,300 |
| 2024-08-20 | 199.75 | 201.96 | 198.53 | 198.75 | 196.00 | 911,000 |
| 2024-08-19 | 200.17 | 200.92 | 198.30 | 200.16 | 197.39 | 755,100 |
| 2024-08-16 | 194.78 | 200.49 | 194.78 | 200.17 | 197.40 | 1,194,000 |
| 2024-08-15 | 197.62 | 201.56 | 196.64 | 197.14 | 194.42 | 1,304,900 |
| 2024-08-14 | 195.02 | 197.78 | 192.09 | 193.00 | 190.33 | 820,000 |
| 2024-08-13 | 191.20 | 195.29 | 190.85 | 195.02 | 192.33 | 1,086,900 |
| 2024-08-12 | 193.37 | 193.84 | 189.21 | 190.62 | 187.99 | 1,500,900 |
| 2024-08-09 | 196.02 | 197.47 | 190.79 | 193.23 | 190.56 | 2,169,900 |
| 2024-08-08 | 195.71 | 197.88 | 192.70 | 196.00 | 193.29 | 2,529,200 |
| 2024-08-07 | 198.37 | 199.23 | 193.12 | 193.15 | 190.48 | 2,497,000 |
| 2024-08-06 | 195.00 | 202.65 | 194.50 | 197.86 | 195.13 | 1,537,400 |
| 2024-08-05 | 190.66 | 198.37 | 187.00 | 194.26 | 191.58 | 1,645,800 |
| 2024-08-02 | 199.37 | 200.00 | 191.10 | 195.12 | 192.42 | 2,107,000 |
| 2024-08-01 | 210.71 | 216.54 | 202.57 | 203.20 | 200.39 | 2,034,300 |
| 2024-07-31 | 206.19 | 214.23 | 205.61 | 210.18 | 207.28 | 1,643,600 |
| 2024-07-30 | 203.29 | 208.00 | 203.29 | 205.03 | 202.20 | 1,209,900 |
| 2024-07-29 | 203.61 | 206.80 | 200.49 | 201.50 | 198.72 | 1,270,500 |
| 2024-07-26 | 200.00 | 206.97 | 199.42 | 202.93 | 200.13 | 2,484,000 |
| 2024-07-25 | 194.65 | 210.52 | 194.65 | 205.70 | 202.86 | 3,154,100 |
| 2024-07-24 | 197.14 | 200.56 | 182.86 | 194.62 | 191.93 | 3,328,700 |
| 2024-07-23 | 193.85 | 196.15 | 192.66 | 193.85 | 191.17 | 1,826,000 |
| 2024-07-22 | 197.59 | 199.29 | 192.88 | 195.31 | 192.61 | 1,341,200 |
| 2024-07-19 | 195.73 | 197.38 | 193.61 | 195.47 | 192.77 | 1,228,300 |
| 2024-07-18 | 198.68 | 200.04 | 193.89 | 195.46 | 192.76 | 1,581,400 |
| 2024-07-17 | 202.06 | 204.35 | 198.67 | 198.68 | 195.94 | 2,325,100 |
| 2024-07-16 | 195.77 | 204.12 | 195.77 | 203.84 | 201.02 | 2,009,600 |
| 2024-07-15 | 190.36 | 197.77 | 190.00 | 195.25 | 192.55 | 2,008,800 |
| 2024-07-12 | 187.46 | 193.57 | 187.46 | 190.22 | 187.59 | 1,876,600 |
| 2024-07-11 | 183.17 | 187.70 | 182.64 | 186.76 | 184.18 | 1,569,900 |
| 2024-07-10 | 179.03 | 182.32 | 177.84 | 182.12 | 179.60 | 1,375,400 |
| 2024-07-09 | 181.32 | 181.50 | 177.42 | 178.41 | 175.95 | 1,188,700 |
| 2024-07-08 | 182.17 | 183.10 | 177.99 | 181.06 | 178.56 | 1,595,900 |
| 2024-07-05 | 182.05 | 183.68 | 180.87 | 182.77 | 180.25 | 1,195,400 |
| 2024-07-03 | 182.86 | 184.21 | 181.26 | 181.87 | 179.36 | 919,800 |
| 2024-07-02 | 179.06 | 182.69 | 178.30 | 182.17 | 179.65 | 2,515,200 |
| 2024-07-01 | 176.16 | 180.59 | 175.65 | 178.70 | 176.23 | 1,863,000 |
| 2024-06-28 | 176.00 | 178.42 | 174.97 | 176.60 | 174.16 | 3,118,700 |
| 2024-06-27 | 175.92 | 177.20 | 173.65 | 174.37 | 171.96 | 1,150,600 |
| 2024-06-26 | 175.61 | 178.62 | 174.98 | 176.04 | 173.61 | 1,456,000 |
| 2024-06-25 | 173.77 | 175.72 | 172.45 | 174.85 | 172.43 | 1,251,000 |
| 2024-06-24 | 174.89 | 178.84 | 174.05 | 176.07 | 173.64 | 1,524,400 |
| 2024-06-21 | 175.88 | 176.48 | 173.11 | 174.89 | 172.47 | 2,173,400 |
| 2024-06-20 | 174.22 | 176.81 | 173.31 | 174.65 | 172.24 | 1,689,000 |
| 2024-06-18 | 173.93 | 174.69 | 172.02 | 173.30 | 170.91 | 1,516,500 |
| 2024-06-17 | 171.48 | 174.11 | 170.93 | 173.92 | 171.52 | 1,664,600 |
| 2024-06-14 | 171.55 | 173.12 | 166.83 | 172.74 | 170.35 | 2,149,000 |
| 2024-06-13 | 173.62 | 173.68 | 169.82 | 172.91 | 170.52 | 1,121,400 |
| 2024-06-12 | 174.76 | 178.35 | 173.89 | 174.79 | 172.38 | 1,467,400 |
| 2024-06-11 | 170.01 | 174.13 | 168.78 | 173.91 | 171.51 | 1,809,600 |
| 2024-06-10 | 167.71 | 171.97 | 167.22 | 171.12 | 168.76 | 1,842,100 |
| 2024-06-07 | 168.16 | 170.25 | 165.89 | 168.53 | 166.20 | 1,502,900 |
| 2024-06-06 | 171.12 | 171.29 | 165.49 | 169.84 | 167.49 | 2,684,300 |
| 2024-06-05 | 172.67 | 177.58 | 172.67 | 175.70 | 173.27 | 1,572,800 |
| 2024-06-04 | 177.10 | 182.00 | 171.96 | 172.14 | 169.51 | 2,962,000 |
| 2024-06-03 | 176.53 | 177.99 | 168.25 | 169.33 | 166.74 | 2,440,400 |
| 2024-05-31 | 173.00 | 175.41 | 171.99 | 175.25 | 172.57 | 2,655,800 |
| 2024-05-30 | 170.91 | 174.08 | 170.57 | 173.04 | 170.39 | 1,654,400 |
| 2024-05-29 | 171.22 | 173.10 | 170.56 | 171.30 | 168.68 | 2,285,300 |
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.