Old Dominion Freight Line, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 443.56 | 447.37 | 438.99 | 444.28 | 218.49 | 2,127,600 |
| 2024-02-29 | 437.37 | 443.92 | 434.15 | 442.48 | 217.60 | 1,938,000 |
| 2024-02-28 | 435.45 | 438.52 | 431.58 | 432.90 | 212.89 | 1,037,000 |
| 2024-02-27 | 445.00 | 446.85 | 436.77 | 441.06 | 216.90 | 1,787,400 |
| 2024-02-26 | 438.65 | 447.29 | 438.03 | 445.89 | 219.28 | 1,776,600 |
| 2024-02-23 | 440.20 | 445.40 | 437.78 | 440.22 | 216.49 | 1,027,400 |
| 2024-02-22 | 429.90 | 437.46 | 428.78 | 436.93 | 214.87 | 1,029,800 |
| 2024-02-21 | 421.38 | 425.51 | 417.52 | 424.42 | 208.72 | 1,000,400 |
| 2024-02-20 | 422.38 | 423.87 | 412.27 | 419.41 | 206.25 | 1,258,800 |
| 2024-02-16 | 430.54 | 434.45 | 423.18 | 423.45 | 208.24 | 1,150,800 |
| 2024-02-15 | 434.11 | 434.92 | 425.03 | 432.33 | 212.61 | 1,015,800 |
| 2024-02-14 | 425.00 | 432.75 | 423.96 | 431.13 | 212.02 | 1,422,800 |
| 2024-02-13 | 420.43 | 428.79 | 418.84 | 423.94 | 208.48 | 1,883,800 |
| 2024-02-12 | 434.46 | 437.10 | 427.65 | 429.10 | 211.02 | 1,296,600 |
| 2024-02-09 | 437.88 | 437.88 | 428.67 | 435.33 | 214.08 | 1,610,200 |
| 2024-02-08 | 431.34 | 437.32 | 428.61 | 435.16 | 214.00 | 1,351,600 |
| 2024-02-07 | 431.00 | 448.45 | 430.57 | 432.45 | 212.67 | 2,334,200 |
| 2024-02-06 | 417.00 | 427.64 | 415.00 | 425.55 | 209.27 | 1,645,600 |
| 2024-02-05 | 408.60 | 415.56 | 402.78 | 414.44 | 203.81 | 1,772,800 |
| 2024-02-02 | 391.45 | 410.96 | 385.67 | 408.69 | 200.98 | 2,262,400 |
| 2024-02-01 | 385.57 | 393.60 | 376.18 | 392.19 | 192.87 | 2,317,200 |
| 2024-01-31 | 405.72 | 412.56 | 380.03 | 391.02 | 192.29 | 2,933,000 |
| 2024-01-30 | 392.79 | 399.62 | 392.76 | 395.87 | 194.68 | 1,463,800 |
| 2024-01-29 | 389.91 | 397.45 | 388.26 | 397.23 | 195.35 | 1,169,800 |
| 2024-01-26 | 397.61 | 399.00 | 388.92 | 392.67 | 193.10 | 901,000 |
| 2024-01-25 | 395.68 | 399.42 | 391.42 | 395.44 | 194.47 | 1,043,600 |
| 2024-01-24 | 398.19 | 398.42 | 391.33 | 391.68 | 192.62 | 1,101,800 |
| 2024-01-23 | 402.14 | 405.30 | 393.22 | 394.24 | 193.88 | 1,311,200 |
| 2024-01-22 | 390.45 | 401.95 | 389.95 | 401.71 | 197.55 | 1,730,200 |
| 2024-01-19 | 383.31 | 388.73 | 380.82 | 387.23 | 190.43 | 1,675,000 |
| 2024-01-18 | 379.00 | 383.91 | 377.49 | 382.40 | 188.05 | 1,294,800 |
| 2024-01-17 | 378.76 | 379.07 | 374.38 | 377.86 | 185.82 | 957,000 |
| 2024-01-16 | 387.28 | 388.08 | 380.25 | 382.80 | 188.25 | 934,600 |
| 2024-01-12 | 391.35 | 391.35 | 383.10 | 388.87 | 191.24 | 1,116,000 |
| 2024-01-11 | 392.14 | 392.82 | 383.68 | 388.84 | 191.22 | 1,334,600 |
| 2024-01-10 | 388.59 | 391.20 | 382.91 | 391.02 | 192.29 | 1,195,200 |
| 2024-01-09 | 388.91 | 394.73 | 386.03 | 390.76 | 192.17 | 1,060,800 |
| 2024-01-08 | 387.43 | 393.54 | 384.81 | 392.71 | 193.12 | 1,090,400 |
| 2024-01-05 | 389.18 | 389.31 | 382.47 | 383.77 | 188.73 | 1,093,800 |
| 2024-01-04 | 384.88 | 390.18 | 380.03 | 389.26 | 191.43 | 1,423,200 |
| 2024-01-03 | 393.42 | 393.99 | 384.21 | 385.12 | 189.39 | 1,776,200 |
| 2024-01-02 | 403.31 | 407.05 | 394.21 | 397.74 | 195.60 | 1,171,200 |
| 2023-12-29 | 410.00 | 413.10 | 403.62 | 405.33 | 199.33 | 775,000 |
| 2023-12-28 | 415.88 | 416.10 | 408.44 | 411.06 | 202.15 | 639,400 |
| 2023-12-27 | 416.81 | 418.93 | 411.22 | 413.60 | 203.40 | 682,000 |
| 2023-12-26 | 414.18 | 417.96 | 413.34 | 416.00 | 204.58 | 625,400 |
| 2023-12-22 | 412.70 | 415.37 | 408.60 | 412.97 | 203.09 | 811,000 |
| 2023-12-21 | 405.40 | 410.90 | 402.99 | 409.21 | 201.24 | 1,031,600 |
| 2023-12-20 | 396.59 | 415.95 | 395.14 | 402.03 | 197.71 | 1,627,000 |
| 2023-12-19 | 394.67 | 404.21 | 394.67 | 401.07 | 197.24 | 933,000 |
| 2023-12-18 | 397.07 | 400.01 | 389.17 | 393.08 | 193.31 | 1,079,200 |
| 2023-12-15 | 383.97 | 398.06 | 383.97 | 393.05 | 193.29 | 2,914,200 |
| 2023-12-14 | 386.62 | 389.73 | 380.25 | 382.52 | 188.11 | 2,194,400 |
| 2023-12-13 | 382.35 | 384.09 | 374.85 | 384.06 | 188.87 | 1,621,200 |
| 2023-12-12 | 380.14 | 384.68 | 378.01 | 382.24 | 187.98 | 2,082,400 |
| 2023-12-11 | 376.86 | 383.03 | 371.74 | 378.88 | 186.32 | 2,280,000 |
| 2023-12-08 | 373.80 | 380.54 | 369.02 | 369.45 | 181.69 | 2,066,000 |
| 2023-12-07 | 373.11 | 375.61 | 367.05 | 374.99 | 184.41 | 2,211,600 |
| 2023-12-06 | 394.91 | 396.48 | 370.51 | 372.89 | 183.38 | 2,349,000 |
| 2023-12-05 | 400.24 | 403.32 | 394.28 | 394.79 | 194.15 | 1,554,200 |
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.