Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	220.20	224.17	219.31	220.53	219.91	2,639,600
2026-04-24	222.89	223.30	218.64	219.98	219.36	1,530,400
2026-04-23	223.82	226.86	222.24	222.78	222.15	1,590,800
2026-04-22	226.55	227.08	219.34	219.98	219.36	1,223,500
2026-04-21	223.93	227.00	222.10	224.42	223.79	1,615,800
2026-04-20	216.21	223.92	215.69	223.38	222.75	1,589,800
2026-04-17	216.28	220.18	213.42	217.76	217.15	1,561,200
2026-04-16	206.89	217.10	206.56	213.57	212.97	2,130,000
2026-04-15	210.09	210.28	203.89	205.19	204.61	1,245,300
2026-04-14	207.50	210.79	205.61	210.41	209.82	1,195,700
2026-04-13	208.01	208.12	203.51	207.63	207.05	1,348,100
2026-04-10	209.50	212.22	207.55	208.35	207.76	1,073,300
2026-04-09	206.37	211.59	206.27	209.50	208.91	1,300,200
2026-04-08	205.23	210.18	203.30	207.53	206.95	2,381,700
2026-04-07	203.11	204.05	196.64	198.93	198.37	2,940,700
2026-04-06	198.00	202.44	196.47	202.18	201.61	2,762,900
2026-04-02	197.98	203.48	195.33	198.00	197.44	2,060,700
2026-04-01	194.67	201.63	194.67	199.63	199.07	2,053,500
2026-03-31	189.75	195.85	189.28	195.40	194.85	2,653,700
2026-03-30	189.46	194.85	189.34	189.75	189.22	2,648,600
2026-03-27	185.94	188.93	184.46	188.34	187.81	1,798,200
2026-03-26	188.70	191.56	186.84	187.93	187.40	1,743,400
2026-03-25	186.11	190.52	184.22	189.05	188.52	1,786,100
2026-03-24	184.71	191.36	182.89	185.03	184.51	3,188,800
2026-03-23	189.81	193.22	187.60	187.70	187.17	2,156,300
2026-03-20	182.40	184.36	179.99	183.92	183.40	3,750,400
2026-03-19	181.14	183.79	177.91	182.36	181.85	2,103,100
2026-03-18	182.82	184.05	179.64	182.57	182.06	1,768,200
2026-03-17	185.98	188.35	181.71	184.43	183.91	1,870,300
2026-03-16	183.34	184.07	179.93	182.44	181.93	1,696,400
2026-03-13	179.33	180.99	176.08	180.75	180.24	3,081,200
2026-03-12	185.00	185.95	176.05	176.24	175.74	2,473,400
2026-03-11	194.38	195.80	185.06	188.78	188.25	1,586,700
2026-03-10	195.69	198.92	192.88	195.02	194.47	1,521,400
2026-03-09	190.77	197.69	184.69	197.22	196.66	2,558,500
2026-03-06	203.57	204.29	191.14	193.97	193.42	3,395,100
2026-03-05	213.39	214.45	208.01	210.68	210.09	2,194,700
2026-03-04	213.67	221.63	212.58	216.19	215.58	3,092,000
2026-03-03	204.31	209.07	201.74	207.94	207.07	1,638,400
2026-03-02	202.67	209.15	199.42	207.75	206.88	2,843,900
2026-02-27	196.34	203.86	195.21	203.05	202.20	3,549,200
2026-02-26	193.46	199.56	193.24	198.37	197.54	2,220,800
2026-02-25	197.36	197.56	188.68	191.70	190.89	1,581,300
2026-02-24	194.27	198.42	192.01	196.70	195.87	1,013,900
2026-02-23	201.38	201.44	193.27	193.88	193.06	1,280,300
2026-02-20	194.18	202.87	193.81	201.39	200.54	2,002,600
2026-02-19	192.64	195.95	191.89	195.17	194.35	1,840,200
2026-02-18	192.09	195.18	192.09	193.81	193.00	1,792,600
2026-02-17	192.98	196.88	190.73	193.32	192.51	2,237,200
2026-02-13	187.99	195.42	187.24	193.21	192.40	2,096,800
2026-02-12	198.79	199.75	183.87	185.51	184.73	6,282,400
2026-02-11	194.70	200.00	194.20	194.46	193.64	2,393,100
2026-02-10	195.32	196.91	192.94	194.49	193.67	2,613,500
2026-02-09	201.43	202.82	194.88	196.11	195.29	2,303,100
2026-02-06	198.32	204.84	198.32	202.47	201.62	2,906,400
2026-02-05	200.02	206.43	198.00	202.14	201.29	4,258,800
2026-02-04	191.45	208.74	189.93	208.54	207.66	6,487,800
2026-02-03	185.00	190.25	184.38	189.77	188.97	3,144,900
2026-02-02	173.33	186.33	173.33	186.13	185.35	3,685,100
2026-01-30	170.70	173.30	169.99	173.20	172.47	2,216,600

← NewerPage 3 of 79 · 4,728 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.