Old Dominion Freight Line, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 173.36 | 175.23 | 170.61 | 172.59 | 171.86 | 1,492,500 |
| 2026-01-28 | 175.06 | 175.75 | 172.56 | 172.72 | 171.99 | 1,953,300 |
| 2026-01-27 | 173.53 | 175.79 | 173.07 | 174.44 | 173.71 | 1,207,300 |
| 2026-01-26 | 173.93 | 174.49 | 171.09 | 173.99 | 173.26 | 1,416,200 |
| 2026-01-23 | 177.45 | 178.45 | 173.48 | 174.30 | 173.57 | 1,656,100 |
| 2026-01-22 | 179.19 | 181.25 | 177.08 | 178.25 | 177.50 | 1,650,700 |
| 2026-01-21 | 172.01 | 180.27 | 171.37 | 178.40 | 177.65 | 2,266,500 |
| 2026-01-20 | 171.86 | 173.55 | 168.00 | 170.00 | 169.29 | 3,022,100 |
| 2026-01-16 | 176.83 | 178.59 | 174.06 | 175.65 | 174.91 | 2,495,000 |
| 2026-01-15 | 174.15 | 178.56 | 173.92 | 178.21 | 177.46 | 2,101,600 |
| 2026-01-14 | 170.74 | 174.92 | 169.38 | 173.52 | 172.79 | 1,708,200 |
| 2026-01-13 | 173.12 | 173.63 | 170.73 | 171.65 | 170.93 | 1,394,100 |
| 2026-01-12 | 171.24 | 173.93 | 170.13 | 173.57 | 172.84 | 1,897,000 |
| 2026-01-09 | 171.60 | 173.68 | 169.59 | 173.13 | 172.40 | 1,787,700 |
| 2026-01-08 | 164.03 | 172.80 | 163.75 | 171.07 | 170.35 | 2,283,400 |
| 2026-01-07 | 169.08 | 170.40 | 165.23 | 165.72 | 165.02 | 1,857,000 |
| 2026-01-06 | 164.00 | 170.00 | 163.62 | 168.88 | 168.17 | 2,038,100 |
| 2026-01-05 | 159.02 | 165.95 | 158.16 | 163.73 | 163.04 | 1,824,600 |
| 2026-01-02 | 157.75 | 160.15 | 156.00 | 159.19 | 158.52 | 1,891,200 |
| 2025-12-31 | 158.66 | 159.09 | 156.66 | 156.80 | 156.14 | 1,232,800 |
| 2025-12-30 | 159.04 | 160.78 | 158.35 | 159.31 | 158.64 | 1,427,600 |
| 2025-12-29 | 159.68 | 161.50 | 158.55 | 159.56 | 158.89 | 1,523,500 |
| 2025-12-26 | 158.66 | 159.62 | 158.04 | 159.49 | 158.82 | 702,500 |
| 2025-12-24 | 158.69 | 159.88 | 158.32 | 159.36 | 158.69 | 795,100 |
| 2025-12-23 | 158.62 | 159.45 | 158.17 | 158.62 | 157.95 | 1,175,400 |
| 2025-12-22 | 158.40 | 160.46 | 157.00 | 159.30 | 158.63 | 1,564,300 |
| 2025-12-19 | 158.15 | 158.15 | 153.89 | 157.39 | 156.73 | 5,049,000 |
| 2025-12-18 | 156.91 | 160.10 | 156.31 | 158.55 | 157.88 | 2,631,400 |
| 2025-12-17 | 156.13 | 159.04 | 154.82 | 155.73 | 155.08 | 2,272,500 |
| 2025-12-16 | 158.78 | 159.30 | 154.86 | 156.94 | 156.28 | 2,208,500 |
| 2025-12-15 | 160.14 | 160.90 | 154.88 | 157.46 | 156.80 | 2,593,400 |
| 2025-12-12 | 159.12 | 161.24 | 158.02 | 159.49 | 158.82 | 2,264,000 |
| 2025-12-11 | 157.13 | 163.19 | 157.13 | 158.92 | 158.25 | 3,657,400 |
| 2025-12-10 | 149.32 | 158.79 | 148.49 | 157.32 | 156.66 | 2,991,400 |
| 2025-12-09 | 151.79 | 151.87 | 147.86 | 148.89 | 148.26 | 1,674,500 |
| 2025-12-08 | 157.03 | 157.03 | 151.20 | 151.68 | 151.04 | 3,444,700 |
| 2025-12-05 | 153.03 | 156.73 | 153.03 | 155.15 | 154.50 | 2,833,500 |
| 2025-12-04 | 151.69 | 154.03 | 150.90 | 153.51 | 152.86 | 4,582,700 |
| 2025-12-03 | 142.30 | 151.05 | 141.50 | 150.95 | 150.32 | 4,491,200 |
| 2025-12-02 | 139.50 | 142.45 | 137.96 | 141.46 | 140.59 | 2,293,900 |
| 2025-12-01 | 136.39 | 143.27 | 136.00 | 139.67 | 138.81 | 2,628,400 |
| 2025-11-28 | 135.75 | 136.38 | 134.40 | 135.29 | 134.45 | 587,600 |
| 2025-11-26 | 133.45 | 136.14 | 133.44 | 134.91 | 134.08 | 1,460,200 |
| 2025-11-25 | 132.33 | 135.08 | 132.32 | 134.33 | 133.50 | 2,066,300 |
| 2025-11-24 | 133.95 | 134.05 | 131.75 | 132.33 | 131.51 | 2,663,200 |
| 2025-11-21 | 127.33 | 136.66 | 126.84 | 134.28 | 133.45 | 3,335,800 |
| 2025-11-20 | 128.24 | 130.52 | 126.01 | 126.29 | 125.51 | 2,257,500 |
| 2025-11-19 | 130.80 | 130.95 | 126.57 | 127.51 | 126.72 | 1,963,600 |
| 2025-11-18 | 129.20 | 132.49 | 128.51 | 130.66 | 129.85 | 2,030,700 |
| 2025-11-17 | 132.15 | 132.77 | 129.37 | 129.89 | 129.09 | 1,991,000 |
| 2025-11-14 | 135.32 | 135.68 | 131.46 | 132.29 | 131.47 | 1,936,200 |
| 2025-11-13 | 138.01 | 139.63 | 134.67 | 135.45 | 134.61 | 1,870,000 |
| 2025-11-12 | 139.44 | 141.52 | 138.69 | 138.85 | 137.99 | 1,487,800 |
| 2025-11-11 | 137.86 | 140.01 | 136.26 | 139.51 | 138.65 | 1,560,300 |
| 2025-11-10 | 139.91 | 140.25 | 135.59 | 137.76 | 136.91 | 1,639,400 |
| 2025-11-07 | 137.19 | 140.19 | 135.91 | 139.90 | 139.04 | 2,065,600 |
| 2025-11-06 | 139.89 | 140.42 | 137.46 | 137.69 | 136.84 | 3,031,300 |
| 2025-11-05 | 140.47 | 143.37 | 138.26 | 140.78 | 139.91 | 2,351,400 |
| 2025-11-04 | 136.75 | 141.96 | 135.21 | 141.36 | 140.49 | 2,588,100 |
| 2025-11-03 | 140.22 | 140.50 | 135.12 | 137.51 | 136.66 | 2,462,700 |
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.