Old Dominion Freight Line, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 169.86 | 176.85 | 168.00 | 176.07 | 174.36 | 3,596,800 |
| 2025-05-09 | 159.75 | 160.29 | 157.34 | 158.28 | 156.74 | 1,058,000 |
| 2025-05-08 | 156.10 | 161.43 | 155.54 | 160.12 | 158.56 | 1,733,900 |
| 2025-05-07 | 153.96 | 156.50 | 153.96 | 155.59 | 154.08 | 1,173,900 |
| 2025-05-06 | 154.00 | 155.64 | 152.52 | 153.35 | 151.86 | 1,012,300 |
| 2025-05-05 | 156.89 | 158.73 | 156.06 | 156.23 | 154.71 | 1,272,100 |
| 2025-05-02 | 153.00 | 160.82 | 152.25 | 158.01 | 156.47 | 2,628,100 |
| 2025-05-01 | 152.86 | 154.19 | 149.61 | 150.56 | 149.09 | 2,153,700 |
| 2025-04-30 | 149.15 | 153.66 | 146.37 | 153.28 | 151.79 | 2,958,800 |
| 2025-04-29 | 147.96 | 150.04 | 146.57 | 149.65 | 148.19 | 2,026,000 |
| 2025-04-28 | 147.01 | 149.53 | 145.79 | 149.00 | 147.55 | 2,699,000 |
| 2025-04-25 | 149.28 | 151.52 | 144.90 | 146.74 | 145.31 | 4,094,900 |
| 2025-04-24 | 151.66 | 159.18 | 150.90 | 158.90 | 157.35 | 1,834,800 |
| 2025-04-23 | 159.12 | 167.89 | 151.60 | 153.23 | 151.74 | 3,069,700 |
| 2025-04-22 | 150.28 | 153.17 | 148.64 | 152.07 | 150.59 | 1,840,300 |
| 2025-04-21 | 151.47 | 152.74 | 147.05 | 149.87 | 148.41 | 1,791,100 |
| 2025-04-17 | 149.39 | 154.82 | 149.05 | 153.75 | 152.25 | 1,456,500 |
| 2025-04-16 | 151.07 | 151.89 | 145.90 | 147.85 | 146.41 | 1,928,000 |
| 2025-04-15 | 155.30 | 156.48 | 151.47 | 152.85 | 151.36 | 1,001,800 |
| 2025-04-14 | 154.28 | 155.85 | 151.95 | 155.11 | 153.60 | 1,189,200 |
| 2025-04-11 | 154.82 | 154.82 | 146.14 | 152.23 | 150.75 | 2,640,800 |
| 2025-04-10 | 161.96 | 161.96 | 152.23 | 156.75 | 155.22 | 2,180,900 |
| 2025-04-09 | 146.84 | 166.21 | 145.79 | 165.49 | 163.88 | 3,158,600 |
| 2025-04-08 | 157.41 | 157.45 | 146.32 | 148.34 | 146.90 | 1,877,800 |
| 2025-04-07 | 152.27 | 159.86 | 145.96 | 151.41 | 149.94 | 2,779,500 |
| 2025-04-04 | 153.17 | 155.78 | 147.06 | 152.06 | 150.58 | 3,326,300 |
| 2025-04-03 | 162.53 | 165.62 | 153.02 | 155.75 | 154.23 | 2,683,400 |
| 2025-04-02 | 164.66 | 170.58 | 164.47 | 170.10 | 168.44 | 904,900 |
| 2025-04-01 | 163.67 | 168.00 | 163.02 | 167.09 | 165.46 | 1,219,200 |
| 2025-03-31 | 162.05 | 166.62 | 162.05 | 165.45 | 163.84 | 1,608,300 |
| 2025-03-28 | 169.61 | 169.93 | 164.72 | 164.85 | 163.24 | 1,285,800 |
| 2025-03-27 | 168.77 | 171.54 | 168.36 | 170.23 | 168.57 | 1,260,200 |
| 2025-03-26 | 167.55 | 169.48 | 166.92 | 168.67 | 167.03 | 1,423,100 |
| 2025-03-25 | 170.12 | 170.72 | 167.09 | 167.60 | 165.97 | 1,478,600 |
| 2025-03-24 | 167.61 | 170.66 | 167.48 | 170.05 | 168.39 | 1,302,600 |
| 2025-03-21 | 158.31 | 165.37 | 157.67 | 165.22 | 163.61 | 3,630,700 |
| 2025-03-20 | 160.91 | 163.41 | 160.37 | 161.13 | 159.56 | 1,585,700 |
| 2025-03-19 | 162.09 | 163.42 | 159.50 | 162.44 | 160.86 | 1,646,500 |
| 2025-03-18 | 165.34 | 166.37 | 160.49 | 162.08 | 160.50 | 1,148,200 |
| 2025-03-17 | 161.01 | 167.09 | 159.11 | 166.12 | 164.50 | 1,602,600 |
| 2025-03-14 | 163.95 | 164.46 | 161.76 | 162.50 | 160.92 | 1,412,300 |
| 2025-03-13 | 165.77 | 167.05 | 159.35 | 162.98 | 161.39 | 2,044,300 |
| 2025-03-12 | 169.05 | 169.84 | 164.06 | 164.54 | 162.94 | 2,344,400 |
| 2025-03-11 | 177.45 | 177.76 | 166.42 | 167.03 | 165.40 | 2,507,300 |
| 2025-03-10 | 178.48 | 181.76 | 177.24 | 177.97 | 176.24 | 2,021,800 |
| 2025-03-07 | 177.58 | 181.47 | 176.64 | 179.55 | 177.80 | 2,667,000 |
| 2025-03-06 | 175.94 | 178.71 | 173.55 | 177.58 | 175.85 | 2,027,100 |
| 2025-03-05 | 175.42 | 176.86 | 171.70 | 176.52 | 174.80 | 2,217,500 |
| 2025-03-04 | 170.64 | 177.30 | 165.82 | 175.00 | 173.02 | 3,026,000 |
| 2025-03-03 | 178.18 | 178.77 | 171.44 | 172.28 | 170.33 | 2,410,400 |
| 2025-02-28 | 175.90 | 179.12 | 175.19 | 176.50 | 174.50 | 2,123,300 |
| 2025-02-27 | 175.91 | 178.19 | 174.07 | 174.77 | 172.79 | 1,494,600 |
| 2025-02-26 | 179.40 | 181.28 | 175.52 | 175.69 | 173.70 | 2,414,600 |
| 2025-02-25 | 180.71 | 182.73 | 178.05 | 179.88 | 177.84 | 2,099,400 |
| 2025-02-24 | 184.84 | 185.41 | 181.48 | 181.97 | 179.91 | 2,225,600 |
| 2025-02-21 | 197.23 | 197.23 | 170.00 | 180.40 | 178.36 | 5,679,600 |
| 2025-02-20 | 204.16 | 204.86 | 196.23 | 197.25 | 195.02 | 1,366,400 |
| 2025-02-19 | 207.33 | 208.51 | 204.93 | 205.11 | 202.79 | 1,284,900 |
| 2025-02-18 | 207.57 | 209.61 | 206.36 | 209.29 | 206.92 | 1,865,700 |
| 2025-02-14 | 207.00 | 209.49 | 206.01 | 206.34 | 204.00 | 1,274,100 |
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.