Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	288.59	289.05	282.40	284.21	139.16	1,313,600
2022-12-19	294.99	295.06	287.95	290.19	142.08	1,623,800
2022-12-16	294.25	301.95	292.38	294.88	144.38	4,261,600
2022-12-15	304.75	305.79	296.99	299.14	146.47	2,242,600
2022-12-14	304.31	312.93	303.62	309.40	151.49	2,565,800
2022-12-13	319.52	321.79	302.23	304.65	149.16	2,373,600
2022-12-12	293.00	304.19	290.99	301.80	147.77	1,826,000
2022-12-09	286.47	293.92	285.00	292.23	143.08	2,107,400
2022-12-08	285.11	289.75	285.00	287.27	140.65	1,069,200
2022-12-07	285.42	289.44	284.90	286.65	140.35	687,000
2022-12-06	288.61	288.72	284.01	287.12	140.58	1,181,200
2022-12-05	298.05	301.10	287.77	289.76	141.73	1,405,400
2022-12-02	295.55	305.04	293.05	302.85	148.13	1,112,400
2022-12-01	302.28	302.31	293.62	300.89	147.17	1,711,000
2022-11-30	291.48	303.58	286.83	302.61	148.01	2,237,400
2022-11-29	291.10	292.83	287.19	292.07	142.86	1,184,400
2022-11-28	292.01	296.51	287.90	288.32	141.02	1,358,200
2022-11-25	294.81	297.58	293.72	293.99	143.80	454,200
2022-11-23	296.23	300.52	292.71	297.03	145.28	1,186,600
2022-11-22	301.70	301.70	294.26	295.90	144.73	1,712,800
2022-11-21	298.32	300.40	295.98	298.60	146.05	1,003,400
2022-11-18	302.76	303.89	294.13	298.34	145.92	1,933,200
2022-11-17	301.00	301.00	291.67	298.77	146.13	2,101,400
2022-11-16	315.54	315.79	306.61	307.17	150.24	1,505,800
2022-11-15	320.32	323.33	315.00	318.09	155.58	1,774,200
2022-11-14	311.52	321.19	310.83	314.27	153.71	1,734,400
2022-11-11	310.31	319.00	307.96	314.11	153.64	2,533,200
2022-11-10	300.29	306.25	296.31	305.63	149.49	2,880,800
2022-11-09	286.13	291.43	280.78	281.86	137.86	1,801,800
2022-11-08	284.69	291.54	282.21	290.06	141.87	2,857,000
2022-11-07	274.05	284.02	273.12	281.98	137.92	1,671,400
2022-11-04	266.30	272.02	264.67	271.91	133.00	1,469,000
2022-11-03	256.32	265.65	252.62	263.03	128.65	1,665,800
2022-11-02	271.20	274.49	259.87	260.39	127.36	2,120,800
2022-11-01	277.30	281.59	269.29	272.87	133.47	2,200,000
2022-10-31	267.53	277.80	264.01	274.60	134.31	1,758,400
2022-10-28	266.27	271.81	262.86	270.60	132.36	1,352,200
2022-10-27	272.36	276.74	261.21	264.41	129.33	2,465,600
2022-10-26	286.64	286.64	263.51	274.50	134.26	3,189,600
2022-10-25	269.39	278.07	269.29	274.03	134.03	2,140,600
2022-10-24	262.63	270.91	260.46	269.22	131.68	1,699,200
2022-10-21	257.49	260.78	253.27	260.43	127.38	2,422,400
2022-10-20	259.50	265.08	250.38	257.65	126.02	2,215,800
2022-10-19	266.75	267.62	258.73	260.76	127.54	1,585,800
2022-10-18	273.83	277.45	266.43	268.63	131.39	1,710,400
2022-10-17	266.81	271.67	266.38	267.11	130.65	1,922,600
2022-10-14	272.83	274.17	259.20	259.54	126.95	1,608,400
2022-10-13	263.34	273.39	256.81	268.55	131.35	3,249,400
2022-10-12	270.49	275.91	266.08	274.65	134.34	2,040,000
2022-10-11	264.75	271.40	264.19	267.76	130.97	2,746,800
2022-10-10	262.33	269.07	258.82	267.85	131.01	2,605,800
2022-10-07	271.11	272.38	259.14	260.04	127.19	2,307,600
2022-10-06	271.70	278.93	270.75	277.18	135.57	1,924,800
2022-10-05	263.12	275.60	263.12	272.49	133.28	1,541,000
2022-10-04	268.60	273.96	266.62	273.16	133.61	2,773,400
2022-10-03	251.06	263.48	251.06	261.87	128.09	2,030,600
2022-09-30	254.60	256.98	248.52	248.77	121.68	1,591,400
2022-09-29	252.93	255.31	251.87	254.18	124.32	1,351,600
2022-09-28	250.59	257.69	248.54	256.18	125.30	1,391,400
2022-09-27	250.84	253.37	246.86	249.75	122.16	1,855,800

← NewerPage 17 of 21 · 1,255 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.