Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	235.00	236.25	227.22	230.71	230.35	898,200
2026-07-22	234.63	235.76	232.41	232.80	232.44	1,434,700
2026-07-21	234.80	235.16	229.58	234.79	234.43	1,854,600
2026-07-20	234.36	234.36	229.10	231.76	231.40	1,063,300
2026-07-17	235.42	238.51	233.19	233.84	233.48	1,300,800
2026-07-16	229.30	237.23	228.00	237.15	236.78	1,380,600
2026-07-15	230.22	231.20	223.74	225.23	224.88	1,005,000
2026-07-14	232.33	233.32	225.71	228.61	228.26	1,321,200
2026-07-13	229.53	235.44	227.57	232.90	232.54	2,072,100
2026-07-10	226.37	228.98	222.90	227.63	227.28	2,215,700
2026-07-09	219.85	227.90	219.85	225.85	225.50	1,635,900
2026-07-08	216.37	219.16	215.17	218.25	217.91	1,617,000
2026-07-07	219.93	219.93	214.48	215.51	215.18	1,161,500
2026-07-06	217.32	220.47	215.63	216.44	216.10	1,240,700
2026-07-02	218.98	221.82	216.10	217.65	217.31	1,210,800
2026-07-01	220.69	221.00	213.22	217.96	217.62	1,616,200
2026-06-30	220.05	221.70	212.45	216.60	216.26	1,972,400
2026-06-29	216.85	220.44	216.85	219.69	219.35	1,179,400
2026-06-26	217.69	221.90	217.69	218.79	218.45	3,020,900
2026-06-25	221.57	228.06	218.09	220.12	219.78	1,281,400
2026-06-24	219.68	222.67	216.10	219.04	218.70	1,720,500
2026-06-23	222.37	222.37	217.02	217.58	217.24	1,760,700
2026-06-22	222.49	223.81	217.79	219.52	219.18	1,910,400
2026-06-18	221.27	224.17	219.28	221.04	220.70	3,917,600
2026-06-17	230.93	233.16	217.70	218.36	218.02	2,964,000
2026-06-16	237.61	238.59	230.45	231.62	231.26	1,970,600
2026-06-15	243.38	244.39	235.02	237.42	237.05	1,980,300
2026-06-12	247.81	248.94	241.87	245.75	245.37	1,075,100
2026-06-11	237.50	248.21	237.16	247.76	247.38	1,954,600
2026-06-10	230.84	239.57	223.63	235.95	235.58	3,210,400
2026-06-09	247.58	252.03	241.62	248.73	248.34	1,540,900
2026-06-08	244.96	250.69	242.00	247.01	246.63	1,924,400
2026-06-05	245.52	249.14	241.01	242.57	242.19	2,123,500
2026-06-04	239.63	245.78	238.89	245.52	245.14	2,325,500
2026-06-03	235.00	236.84	230.87	236.06	235.69	2,346,500
2026-06-02	226.71	229.70	224.09	229.08	228.44	1,850,700
2026-06-01	219.32	230.60	218.13	228.53	227.89	2,004,400
2026-05-29	219.25	226.12	216.70	225.15	224.52	3,702,700
2026-05-28	217.21	223.80	215.90	220.86	220.24	1,527,000
2026-05-27	219.28	221.88	218.07	219.45	218.83	1,678,800
2026-05-26	213.26	218.58	212.19	216.61	216.00	2,213,200
2026-05-22	209.00	210.96	206.13	210.47	209.88	1,269,900
2026-05-21	207.35	210.42	203.69	207.69	207.11	1,154,100
2026-05-20	206.09	210.47	204.78	209.83	209.24	1,657,100
2026-05-19	203.64	208.02	198.96	204.46	203.88	1,982,200
2026-05-18	203.23	206.14	201.30	204.13	203.56	1,171,600
2026-05-15	197.74	204.41	195.44	203.12	202.55	2,013,900
2026-05-14	189.63	202.98	189.62	198.81	198.25	2,481,800
2026-05-13	191.14	193.43	187.91	189.18	188.65	1,156,300
2026-05-12	195.94	196.00	186.89	191.12	190.58	1,899,900
2026-05-11	197.71	198.06	193.80	195.12	194.57	1,207,700
2026-05-08	197.76	202.41	196.32	198.33	197.77	1,411,100
2026-05-07	200.23	203.10	197.72	198.06	197.50	1,644,200
2026-05-06	196.57	203.33	196.57	200.62	200.06	1,870,700
2026-05-05	193.70	197.95	193.40	196.08	195.53	1,978,500
2026-05-04	200.03	200.46	189.99	192.18	191.64	3,460,400
2026-05-01	213.48	215.22	205.37	205.81	205.23	2,186,800
2026-04-30	209.76	214.64	207.69	212.43	211.83	3,042,900
2026-04-29	224.77	233.79	206.97	209.35	208.76	5,034,600
2026-04-28	224.03	224.04	216.89	221.77	221.15	2,493,500

← NewerPage 2 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.