Old Dominion Freight Line, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 171.95 | 173.75 | 170.34 | 173.31 | 170.66 | 2,523,600 |
| 2024-05-24 | 172.33 | 173.96 | 170.96 | 173.06 | 170.41 | 1,852,300 |
| 2024-05-23 | 172.49 | 172.49 | 169.76 | 171.57 | 168.94 | 1,995,200 |
| 2024-05-22 | 175.00 | 175.79 | 172.25 | 172.49 | 169.85 | 2,957,400 |
| 2024-05-21 | 178.85 | 179.17 | 174.71 | 175.46 | 172.77 | 2,666,800 |
| 2024-05-20 | 183.00 | 183.00 | 178.69 | 178.97 | 176.23 | 1,458,500 |
| 2024-05-17 | 182.17 | 184.93 | 181.19 | 183.07 | 180.27 | 2,175,200 |
| 2024-05-16 | 183.30 | 184.32 | 180.87 | 182.17 | 179.38 | 1,924,800 |
| 2024-05-15 | 183.87 | 185.75 | 182.37 | 183.92 | 181.11 | 2,406,600 |
| 2024-05-14 | 184.35 | 185.96 | 180.42 | 181.94 | 179.16 | 2,206,300 |
| 2024-05-13 | 185.30 | 185.91 | 181.87 | 182.02 | 179.23 | 1,522,500 |
| 2024-05-10 | 183.41 | 186.65 | 183.41 | 185.04 | 182.21 | 1,112,400 |
| 2024-05-09 | 182.00 | 187.37 | 181.92 | 183.16 | 180.36 | 1,643,900 |
| 2024-05-08 | 186.00 | 186.79 | 181.68 | 181.70 | 178.92 | 1,208,300 |
| 2024-05-07 | 181.57 | 185.60 | 181.19 | 184.79 | 181.96 | 1,749,300 |
| 2024-05-06 | 185.32 | 185.77 | 179.77 | 180.18 | 177.42 | 2,069,200 |
| 2024-05-03 | 185.05 | 189.60 | 184.33 | 185.06 | 182.23 | 1,640,300 |
| 2024-05-02 | 184.25 | 185.26 | 181.79 | 183.40 | 180.59 | 1,452,200 |
| 2024-05-01 | 180.25 | 186.19 | 179.20 | 182.49 | 179.70 | 2,267,900 |
| 2024-04-30 | 183.48 | 184.70 | 180.81 | 181.71 | 178.93 | 1,822,700 |
| 2024-04-29 | 183.37 | 186.98 | 180.72 | 184.24 | 181.42 | 2,372,600 |
| 2024-04-26 | 184.26 | 191.49 | 181.30 | 182.42 | 179.63 | 3,473,800 |
| 2024-04-25 | 196.76 | 198.78 | 192.30 | 196.66 | 193.65 | 2,605,000 |
| 2024-04-24 | 208.00 | 216.94 | 188.99 | 195.06 | 192.07 | 4,479,500 |
| 2024-04-23 | 210.99 | 220.32 | 210.99 | 219.28 | 215.92 | 1,437,800 |
| 2024-04-22 | 213.75 | 215.05 | 208.61 | 211.59 | 208.35 | 1,052,800 |
| 2024-04-19 | 209.87 | 212.86 | 208.82 | 211.82 | 208.58 | 1,540,000 |
| 2024-04-18 | 213.29 | 213.63 | 207.67 | 207.82 | 204.64 | 1,071,900 |
| 2024-04-17 | 212.32 | 217.94 | 207.12 | 210.81 | 207.58 | 2,480,700 |
| 2024-04-16 | 219.95 | 221.47 | 218.18 | 220.48 | 217.11 | 1,481,000 |
| 2024-04-15 | 224.76 | 225.78 | 218.79 | 219.95 | 216.58 | 1,102,700 |
| 2024-04-12 | 216.71 | 221.63 | 216.71 | 221.13 | 217.75 | 1,612,700 |
| 2024-04-11 | 214.75 | 220.94 | 213.54 | 219.79 | 216.43 | 856,300 |
| 2024-04-10 | 218.50 | 219.20 | 214.02 | 215.04 | 211.75 | 974,100 |
| 2024-04-09 | 224.69 | 224.71 | 216.21 | 222.52 | 219.11 | 886,100 |
| 2024-04-08 | 225.77 | 227.80 | 224.50 | 224.69 | 221.25 | 749,600 |
| 2024-04-05 | 220.47 | 224.99 | 219.64 | 224.57 | 221.13 | 740,700 |
| 2024-04-04 | 221.38 | 224.80 | 216.58 | 218.06 | 214.72 | 894,300 |
| 2024-04-03 | 216.58 | 222.13 | 216.58 | 219.84 | 216.48 | 1,017,400 |
| 2024-04-02 | 216.63 | 217.48 | 213.90 | 216.57 | 213.26 | 932,900 |
| 2024-04-01 | 219.58 | 221.00 | 216.58 | 218.12 | 214.78 | 1,071,900 |
| 2024-03-28 | 216.05 | 220.71 | 213.21 | 219.31 | 215.95 | 1,213,300 |
| 2024-03-27 | 438.27 | 439.32 | 423.75 | 427.95 | 210.70 | 1,017,600 |
| 2024-03-26 | 436.63 | 439.47 | 432.27 | 433.32 | 213.34 | 701,400 |
| 2024-03-25 | 439.97 | 440.64 | 432.61 | 435.03 | 214.19 | 801,400 |
| 2024-03-22 | 444.82 | 444.89 | 437.65 | 441.07 | 217.16 | 860,200 |
| 2024-03-21 | 438.68 | 447.21 | 438.68 | 444.82 | 219.01 | 926,000 |
| 2024-03-20 | 422.31 | 434.43 | 421.89 | 434.26 | 213.81 | 883,200 |
| 2024-03-19 | 416.76 | 424.95 | 416.65 | 424.07 | 208.79 | 1,066,000 |
| 2024-03-18 | 426.03 | 427.13 | 418.31 | 418.74 | 206.17 | 1,057,600 |
| 2024-03-15 | 424.89 | 428.68 | 420.27 | 421.11 | 207.33 | 3,263,600 |
| 2024-03-14 | 437.10 | 437.35 | 420.01 | 426.57 | 210.02 | 1,946,600 |
| 2024-03-13 | 441.84 | 443.34 | 432.97 | 433.82 | 213.59 | 858,600 |
| 2024-03-12 | 431.39 | 442.90 | 431.00 | 441.03 | 217.14 | 855,800 |
| 2024-03-11 | 430.95 | 434.35 | 427.67 | 432.88 | 213.13 | 1,128,800 |
| 2024-03-08 | 443.32 | 444.89 | 428.04 | 428.29 | 210.87 | 990,600 |
| 2024-03-07 | 439.97 | 446.57 | 439.59 | 443.07 | 218.14 | 1,078,600 |
| 2024-03-06 | 429.01 | 439.78 | 428.19 | 435.46 | 214.40 | 1,293,200 |
| 2024-03-05 | 442.00 | 445.93 | 424.58 | 430.08 | 211.75 | 2,101,600 |
| 2024-03-04 | 447.43 | 452.34 | 445.13 | 446.23 | 219.44 | 1,386,200 |
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.