Old Dominion Freight Line, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 341.10 | 343.51 | 337.52 | 342.19 | 166.83 | 1,536,200 |
| 2022-01-05 | 354.00 | 354.94 | 341.44 | 342.28 | 166.88 | 1,783,200 |
| 2022-01-04 | 347.12 | 356.42 | 344.07 | 354.98 | 173.07 | 1,725,800 |
| 2022-01-03 | 358.06 | 360.00 | 342.11 | 346.37 | 168.87 | 1,576,800 |
| 2021-12-31 | 356.02 | 359.69 | 353.56 | 358.38 | 174.73 | 589,600 |
| 2021-12-30 | 362.92 | 362.92 | 355.92 | 356.27 | 173.70 | 488,200 |
| 2021-12-29 | 357.13 | 361.67 | 355.76 | 360.81 | 175.91 | 541,800 |
| 2021-12-28 | 356.52 | 358.51 | 355.02 | 356.64 | 173.88 | 741,200 |
| 2021-12-27 | 349.33 | 355.87 | 349.33 | 355.60 | 173.37 | 601,200 |
| 2021-12-23 | 344.96 | 349.34 | 344.65 | 348.31 | 169.82 | 787,800 |
| 2021-12-22 | 339.04 | 344.63 | 338.40 | 344.03 | 167.73 | 1,192,000 |
| 2021-12-21 | 336.36 | 339.89 | 331.85 | 339.44 | 165.49 | 1,091,000 |
| 2021-12-20 | 335.57 | 338.50 | 327.19 | 333.85 | 162.77 | 1,572,800 |
| 2021-12-17 | 350.00 | 350.07 | 338.57 | 340.62 | 166.07 | 2,370,600 |
| 2021-12-16 | 355.69 | 359.75 | 350.17 | 351.20 | 171.23 | 1,483,400 |
| 2021-12-15 | 353.89 | 356.44 | 349.98 | 353.57 | 172.38 | 1,142,200 |
| 2021-12-14 | 356.95 | 358.01 | 346.25 | 352.08 | 171.65 | 1,176,800 |
| 2021-12-13 | 360.69 | 361.42 | 348.67 | 358.92 | 174.99 | 1,771,000 |
| 2021-12-10 | 356.37 | 360.27 | 354.76 | 356.29 | 173.71 | 1,311,800 |
| 2021-12-09 | 356.59 | 361.68 | 354.37 | 354.75 | 172.96 | 1,324,400 |
| 2021-12-08 | 364.36 | 370.28 | 356.06 | 356.81 | 173.96 | 1,531,000 |
| 2021-12-07 | 356.68 | 373.58 | 355.59 | 364.00 | 177.47 | 2,010,000 |
| 2021-12-06 | 360.54 | 361.94 | 348.35 | 353.13 | 172.17 | 1,617,400 |
| 2021-12-03 | 358.20 | 363.46 | 352.59 | 358.98 | 175.02 | 1,267,400 |
| 2021-12-02 | 350.13 | 358.59 | 346.01 | 357.05 | 174.08 | 1,261,600 |
| 2021-12-01 | 359.73 | 363.22 | 350.36 | 350.42 | 170.85 | 1,873,600 |
| 2021-11-30 | 357.35 | 359.44 | 352.96 | 355.17 | 173.16 | 2,610,200 |
| 2021-11-29 | 358.81 | 364.83 | 356.40 | 357.22 | 174.06 | 1,376,200 |
| 2021-11-26 | 352.54 | 359.04 | 350.01 | 352.06 | 171.55 | 744,800 |
| 2021-11-24 | 353.06 | 359.43 | 349.66 | 358.83 | 174.85 | 885,600 |
| 2021-11-23 | 353.71 | 357.58 | 349.54 | 354.95 | 172.96 | 1,110,400 |
| 2021-11-22 | 354.41 | 359.94 | 353.03 | 354.37 | 172.67 | 960,400 |
| 2021-11-19 | 351.57 | 354.32 | 349.18 | 351.82 | 171.43 | 1,492,800 |
| 2021-11-18 | 361.13 | 362.51 | 351.71 | 352.00 | 171.52 | 1,588,600 |
| 2021-11-17 | 361.19 | 363.04 | 354.65 | 360.93 | 175.87 | 978,000 |
| 2021-11-16 | 358.00 | 364.07 | 356.08 | 361.35 | 176.08 | 1,151,400 |
| 2021-11-15 | 357.21 | 360.52 | 355.41 | 359.68 | 175.26 | 985,600 |
| 2021-11-12 | 350.00 | 361.60 | 349.76 | 357.38 | 174.14 | 1,044,800 |
| 2021-11-11 | 346.90 | 349.69 | 345.06 | 349.37 | 170.24 | 594,600 |
| 2021-11-10 | 351.94 | 352.74 | 343.15 | 345.01 | 168.11 | 999,600 |
| 2021-11-09 | 346.86 | 353.54 | 346.86 | 351.94 | 171.49 | 1,409,200 |
| 2021-11-08 | 349.90 | 352.00 | 344.46 | 351.45 | 171.25 | 1,047,800 |
| 2021-11-05 | 357.03 | 360.64 | 339.52 | 348.83 | 169.97 | 1,689,400 |
| 2021-11-04 | 348.68 | 358.54 | 346.59 | 355.26 | 173.11 | 1,311,400 |
| 2021-11-03 | 346.19 | 349.19 | 342.25 | 348.33 | 169.73 | 1,091,200 |
| 2021-11-02 | 345.18 | 349.41 | 339.35 | 346.91 | 169.04 | 952,400 |
| 2021-11-01 | 343.75 | 346.24 | 340.41 | 344.93 | 168.07 | 1,051,000 |
| 2021-10-29 | 332.80 | 344.16 | 332.80 | 341.35 | 166.33 | 1,046,400 |
| 2021-10-28 | 326.54 | 335.87 | 326.44 | 335.02 | 163.25 | 843,800 |
| 2021-10-27 | 314.77 | 329.25 | 305.12 | 323.89 | 157.82 | 1,261,400 |
| 2021-10-26 | 327.32 | 329.50 | 324.15 | 325.76 | 158.73 | 1,129,000 |
| 2021-10-25 | 322.51 | 328.18 | 321.90 | 324.70 | 158.22 | 1,085,600 |
| 2021-10-22 | 320.00 | 323.84 | 320.00 | 321.73 | 156.77 | 1,081,400 |
| 2021-10-21 | 314.57 | 320.00 | 313.60 | 318.69 | 155.29 | 1,116,400 |
| 2021-10-20 | 309.70 | 314.00 | 308.00 | 313.18 | 152.60 | 977,600 |
← NewerPage 21 of 21 · 1,255 trading days
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.