Old Dominion Freight Line, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 150.54 | 152.49 | 144.71 | 145.33 | 144.16 | 1,806,100 |
| 2025-08-06 | 147.27 | 150.91 | 146.80 | 149.93 | 148.73 | 2,849,200 |
| 2025-08-05 | 144.38 | 147.97 | 144.08 | 147.15 | 145.97 | 1,790,600 |
| 2025-08-04 | 142.04 | 145.15 | 141.88 | 144.36 | 143.20 | 1,694,100 |
| 2025-08-01 | 148.14 | 148.16 | 141.73 | 141.85 | 140.71 | 2,653,900 |
| 2025-07-31 | 148.79 | 151.53 | 147.50 | 149.25 | 148.05 | 4,285,100 |
| 2025-07-30 | 152.50 | 152.50 | 144.50 | 146.46 | 145.28 | 5,557,100 |
| 2025-07-29 | 164.32 | 165.45 | 161.55 | 162.12 | 160.82 | 2,771,600 |
| 2025-07-28 | 166.48 | 167.56 | 164.16 | 164.32 | 163.00 | 1,634,000 |
| 2025-07-25 | 173.37 | 174.79 | 163.78 | 167.09 | 165.75 | 1,747,300 |
| 2025-07-24 | 166.52 | 168.07 | 164.49 | 167.79 | 166.44 | 1,315,600 |
| 2025-07-23 | 167.76 | 169.00 | 165.84 | 165.99 | 164.66 | 1,577,600 |
| 2025-07-22 | 164.56 | 167.30 | 162.67 | 166.89 | 165.55 | 1,229,000 |
| 2025-07-21 | 162.82 | 165.86 | 162.25 | 163.25 | 161.94 | 1,080,100 |
| 2025-07-18 | 165.51 | 165.68 | 160.45 | 162.09 | 160.79 | 1,548,700 |
| 2025-07-17 | 161.02 | 163.89 | 160.83 | 162.23 | 160.93 | 1,770,100 |
| 2025-07-16 | 163.68 | 164.50 | 159.20 | 160.83 | 159.54 | 1,452,400 |
| 2025-07-15 | 166.64 | 166.81 | 161.20 | 161.35 | 160.05 | 1,142,200 |
| 2025-07-14 | 166.52 | 167.60 | 164.48 | 165.73 | 164.40 | 1,017,200 |
| 2025-07-11 | 169.70 | 170.53 | 167.27 | 167.73 | 166.38 | 1,137,600 |
| 2025-07-10 | 168.00 | 173.26 | 167.35 | 171.12 | 169.75 | 1,262,300 |
| 2025-07-09 | 167.50 | 169.12 | 166.30 | 168.01 | 166.66 | 896,600 |
| 2025-07-08 | 164.09 | 169.39 | 163.86 | 167.38 | 166.04 | 1,971,000 |
| 2025-07-07 | 169.75 | 170.67 | 163.63 | 164.31 | 162.99 | 1,496,900 |
| 2025-07-03 | 170.51 | 172.62 | 169.77 | 171.03 | 169.66 | 1,369,300 |
| 2025-07-02 | 168.64 | 171.06 | 166.95 | 169.85 | 168.49 | 1,465,200 |
| 2025-07-01 | 162.05 | 172.24 | 160.57 | 168.45 | 167.10 | 2,076,800 |
| 2025-06-30 | 163.82 | 164.45 | 161.32 | 162.30 | 161.00 | 1,884,800 |
| 2025-06-27 | 161.57 | 164.16 | 161.36 | 163.68 | 162.37 | 6,623,100 |
| 2025-06-26 | 160.93 | 162.16 | 159.93 | 160.99 | 159.70 | 1,672,000 |
| 2025-06-25 | 161.88 | 162.08 | 159.13 | 160.35 | 159.06 | 1,400,600 |
| 2025-06-24 | 162.22 | 163.77 | 161.46 | 161.97 | 160.67 | 1,177,300 |
| 2025-06-23 | 155.87 | 161.44 | 155.05 | 161.36 | 160.06 | 1,256,400 |
| 2025-06-20 | 157.24 | 159.31 | 155.55 | 156.46 | 155.20 | 2,545,800 |
| 2025-06-18 | 156.82 | 158.91 | 155.72 | 156.03 | 154.78 | 1,281,200 |
| 2025-06-17 | 160.50 | 160.50 | 156.06 | 156.67 | 155.41 | 1,298,800 |
| 2025-06-16 | 161.20 | 161.40 | 158.25 | 159.45 | 158.17 | 1,998,300 |
| 2025-06-13 | 160.16 | 161.99 | 159.65 | 160.18 | 158.89 | 1,530,700 |
| 2025-06-12 | 161.48 | 163.05 | 159.42 | 162.41 | 161.11 | 1,305,900 |
| 2025-06-11 | 168.53 | 170.26 | 161.57 | 162.11 | 160.81 | 1,710,500 |
| 2025-06-10 | 163.87 | 168.14 | 162.93 | 167.89 | 166.54 | 1,916,500 |
| 2025-06-09 | 161.11 | 163.89 | 159.42 | 162.21 | 160.91 | 1,198,900 |
| 2025-06-06 | 162.54 | 163.32 | 159.74 | 160.33 | 159.04 | 1,232,600 |
| 2025-06-05 | 160.14 | 161.53 | 157.94 | 159.68 | 158.40 | 1,320,100 |
| 2025-06-04 | 162.37 | 163.19 | 160.01 | 161.49 | 160.19 | 1,318,200 |
| 2025-06-03 | 159.61 | 163.53 | 158.28 | 163.03 | 161.44 | 1,367,600 |
| 2025-06-02 | 161.95 | 161.96 | 157.26 | 160.00 | 158.44 | 1,563,500 |
| 2025-05-30 | 161.85 | 162.45 | 158.96 | 160.17 | 158.61 | 2,898,000 |
| 2025-05-29 | 163.92 | 164.08 | 160.91 | 162.01 | 160.43 | 1,301,800 |
| 2025-05-28 | 165.00 | 165.13 | 162.16 | 162.43 | 160.85 | 1,015,800 |
| 2025-05-27 | 164.71 | 164.71 | 161.07 | 164.21 | 162.61 | 2,223,400 |
| 2025-05-23 | 159.67 | 162.65 | 158.57 | 161.56 | 159.99 | 896,100 |
| 2025-05-22 | 164.14 | 164.56 | 162.34 | 163.60 | 162.01 | 1,264,400 |
| 2025-05-21 | 166.94 | 168.65 | 164.16 | 164.19 | 162.59 | 2,048,800 |
| 2025-05-20 | 170.40 | 171.72 | 168.81 | 169.60 | 167.95 | 1,886,500 |
| 2025-05-19 | 168.99 | 172.39 | 167.84 | 171.61 | 169.94 | 2,107,100 |
| 2025-05-16 | 171.19 | 171.54 | 168.95 | 171.28 | 169.61 | 1,098,200 |
| 2025-05-15 | 170.55 | 171.33 | 168.80 | 169.93 | 168.28 | 1,652,400 |
| 2025-05-14 | 170.47 | 172.00 | 168.37 | 171.65 | 169.98 | 1,470,400 |
| 2025-05-13 | 175.96 | 176.37 | 171.24 | 171.34 | 169.67 | 1,841,000 |
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.