Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	136.40	141.27	134.58	140.42	139.55	2,377,200
2025-10-30	136.32	140.20	134.84	137.25	136.40	2,762,400
2025-10-29	142.03	146.99	134.03	136.13	135.29	4,290,600
2025-10-28	138.00	138.24	135.77	136.09	135.25	2,065,700
2025-10-27	136.26	137.74	134.34	136.73	135.89	2,082,600
2025-10-24	137.85	138.14	135.86	136.12	135.28	1,145,600
2025-10-23	140.55	141.25	134.43	135.86	135.02	2,090,700
2025-10-22	143.09	144.91	140.72	141.02	140.15	1,603,000
2025-10-21	140.14	145.00	139.74	144.36	143.47	1,862,700
2025-10-20	138.58	142.31	137.68	140.71	139.84	2,009,100
2025-10-17	138.73	138.95	136.00	138.04	137.19	1,870,200
2025-10-16	139.89	140.49	135.50	138.10	137.25	2,326,800
2025-10-15	135.46	137.87	134.78	135.04	134.21	1,884,600
2025-10-14	134.71	137.48	134.03	135.43	134.59	2,628,600
2025-10-13	135.56	137.90	135.25	136.18	135.34	1,282,300
2025-10-10	141.85	142.69	134.20	134.31	133.48	2,136,300
2025-10-09	144.50	144.88	140.10	141.28	140.41	2,049,400
2025-10-08	140.64	146.94	139.54	144.78	143.89	2,244,200
2025-10-07	142.64	144.61	140.29	141.36	140.49	1,478,000
2025-10-06	141.52	145.08	140.04	142.82	141.94	1,477,400
2025-10-03	141.09	145.21	141.09	141.33	140.46	1,806,600
2025-10-02	138.99	141.60	137.99	140.60	139.73	1,502,500
2025-10-01	139.35	140.64	136.82	139.24	138.38	2,305,600
2025-09-30	140.00	141.20	138.07	140.78	139.91	2,368,000
2025-09-29	139.64	141.50	136.60	141.04	140.17	2,682,000
2025-09-26	140.62	143.40	133.69	138.59	137.73	3,893,900
2025-09-25	141.16	142.21	139.66	140.43	139.56	1,923,300
2025-09-24	139.07	142.21	139.07	141.06	140.19	1,667,200
2025-09-23	139.08	141.62	138.66	139.34	138.48	1,541,300
2025-09-22	140.83	140.83	138.66	138.93	138.07	2,093,100
2025-09-19	142.85	142.96	140.09	140.84	139.97	4,264,100
2025-09-18	142.27	144.48	141.12	142.39	141.51	2,222,600
2025-09-17	146.67	149.88	141.54	141.79	140.91	1,977,500
2025-09-16	145.80	147.39	144.63	147.02	146.11	1,707,700
2025-09-15	145.33	147.01	143.81	145.25	144.35	1,582,400
2025-09-12	149.14	149.39	144.47	144.89	144.00	1,864,000
2025-09-11	145.73	150.84	145.59	149.40	148.48	1,682,400
2025-09-10	147.02	148.68	144.88	146.31	145.41	1,199,200
2025-09-09	150.65	150.65	147.74	148.22	147.30	1,311,000
2025-09-08	150.90	151.29	147.62	151.11	150.18	1,603,200
2025-09-05	149.27	154.15	148.79	150.71	149.78	1,891,900
2025-09-04	145.93	148.97	140.71	148.81	147.89	3,284,600
2025-09-03	149.05	150.54	147.77	148.11	147.20	1,485,900
2025-09-02	148.65	151.26	148.03	149.90	148.70	1,794,000
2025-08-29	149.62	151.13	148.20	150.97	149.76	1,679,400
2025-08-28	154.36	154.40	147.44	149.70	148.50	1,977,600
2025-08-27	153.81	155.99	152.55	153.82	152.58	1,975,000
2025-08-26	154.44	156.59	153.82	154.48	153.24	2,155,600
2025-08-25	158.52	158.87	154.69	155.47	154.22	1,721,300
2025-08-22	150.21	160.06	149.99	159.13	157.85	1,962,300
2025-08-21	149.32	149.98	147.17	149.75	148.55	2,050,000
2025-08-20	153.88	154.42	150.13	150.24	149.03	1,512,200
2025-08-19	151.90	157.63	151.33	154.80	153.56	2,958,900
2025-08-18	151.32	152.39	149.96	150.46	149.25	1,136,000
2025-08-15	152.12	153.32	151.02	151.14	149.93	1,499,700
2025-08-14	151.99	152.72	149.31	151.11	149.90	1,662,200
2025-08-13	149.10	153.55	148.61	153.46	152.23	1,983,100
2025-08-12	143.49	149.68	143.04	149.23	148.03	1,568,100
2025-08-11	144.53	146.08	140.91	143.02	141.87	2,071,000
2025-08-08	145.45	146.69	143.78	144.46	143.30	1,440,300

← NewerPage 5 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.