Old Dominion Freight Line, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 204.00 | 206.68 | 202.59 | 206.39 | 204.05 | 1,287,500 |
| 2025-02-12 | 201.33 | 203.98 | 198.68 | 203.02 | 200.72 | 1,444,800 |
| 2025-02-11 | 200.04 | 206.49 | 199.98 | 205.77 | 203.44 | 1,956,900 |
| 2025-02-10 | 199.28 | 201.98 | 198.00 | 201.78 | 199.50 | 1,984,600 |
| 2025-02-07 | 196.45 | 198.03 | 193.62 | 197.20 | 194.97 | 1,871,000 |
| 2025-02-06 | 194.36 | 201.09 | 193.78 | 195.88 | 193.66 | 1,851,500 |
| 2025-02-05 | 195.87 | 199.29 | 192.65 | 193.65 | 191.46 | 2,772,300 |
| 2025-02-04 | 181.10 | 183.92 | 181.06 | 183.66 | 181.58 | 1,996,200 |
| 2025-02-03 | 188.13 | 189.01 | 181.98 | 182.05 | 179.99 | 2,165,800 |
| 2025-01-31 | 186.78 | 188.93 | 184.37 | 185.61 | 183.51 | 1,556,600 |
| 2025-01-30 | 184.54 | 187.23 | 183.19 | 186.78 | 184.67 | 1,587,900 |
| 2025-01-29 | 190.01 | 190.69 | 185.58 | 185.84 | 183.74 | 1,556,200 |
| 2025-01-28 | 194.24 | 194.38 | 189.67 | 189.99 | 187.84 | 1,522,700 |
| 2025-01-27 | 189.42 | 195.73 | 189.42 | 194.71 | 192.51 | 1,852,500 |
| 2025-01-24 | 190.02 | 192.05 | 189.81 | 190.81 | 188.65 | 870,200 |
| 2025-01-23 | 192.03 | 192.60 | 190.20 | 191.54 | 189.37 | 1,178,000 |
| 2025-01-22 | 190.20 | 191.40 | 188.64 | 188.79 | 186.65 | 1,410,200 |
| 2025-01-21 | 191.52 | 191.65 | 188.88 | 190.43 | 188.27 | 1,440,200 |
| 2025-01-17 | 191.26 | 191.26 | 186.46 | 189.55 | 187.40 | 1,307,500 |
| 2025-01-16 | 186.70 | 190.55 | 185.35 | 189.92 | 187.77 | 1,083,400 |
| 2025-01-15 | 187.99 | 189.90 | 186.04 | 186.86 | 184.74 | 1,956,900 |
| 2025-01-14 | 181.57 | 183.86 | 181.07 | 183.62 | 181.54 | 1,175,100 |
| 2025-01-13 | 175.34 | 180.83 | 175.34 | 180.67 | 178.62 | 1,229,700 |
| 2025-01-10 | 176.89 | 177.90 | 175.27 | 176.41 | 174.41 | 1,045,700 |
| 2025-01-08 | 179.25 | 181.83 | 178.87 | 179.58 | 177.55 | 1,483,600 |
| 2025-01-07 | 182.34 | 182.34 | 178.56 | 180.64 | 178.60 | 1,498,500 |
| 2025-01-06 | 181.39 | 184.38 | 181.11 | 182.67 | 180.60 | 1,149,800 |
| 2025-01-03 | 177.38 | 181.31 | 176.59 | 180.91 | 178.86 | 1,090,600 |
| 2025-01-02 | 178.93 | 180.41 | 174.85 | 175.73 | 173.74 | 903,300 |
| 2024-12-31 | 178.16 | 179.48 | 176.34 | 176.40 | 174.40 | 845,700 |
| 2024-12-30 | 179.30 | 179.43 | 174.80 | 177.28 | 175.27 | 1,404,800 |
| 2024-12-27 | 178.96 | 182.40 | 177.84 | 180.23 | 178.19 | 1,080,500 |
| 2024-12-26 | 180.10 | 182.83 | 179.43 | 181.44 | 179.39 | 756,700 |
| 2024-12-24 | 179.71 | 182.07 | 179.00 | 181.57 | 179.51 | 576,000 |
| 2024-12-23 | 180.82 | 182.00 | 179.35 | 180.16 | 178.12 | 1,597,100 |
| 2024-12-20 | 186.84 | 186.84 | 176.03 | 181.37 | 179.32 | 5,024,100 |
| 2024-12-19 | 193.20 | 194.33 | 187.64 | 187.74 | 185.61 | 1,679,000 |
| 2024-12-18 | 197.77 | 199.90 | 191.42 | 191.77 | 189.60 | 1,166,500 |
| 2024-12-17 | 197.70 | 199.84 | 196.84 | 198.98 | 196.73 | 1,632,300 |
| 2024-12-16 | 200.08 | 200.38 | 197.39 | 198.89 | 196.64 | 1,852,200 |
| 2024-12-13 | 202.29 | 203.48 | 200.58 | 200.69 | 198.42 | 849,100 |
| 2024-12-12 | 204.45 | 204.58 | 200.23 | 203.04 | 200.74 | 1,083,400 |
| 2024-12-11 | 205.62 | 206.34 | 203.36 | 204.81 | 202.49 | 1,874,900 |
| 2024-12-10 | 204.16 | 206.86 | 200.48 | 205.09 | 202.77 | 1,454,300 |
| 2024-12-09 | 203.10 | 205.10 | 202.85 | 203.93 | 201.62 | 1,305,900 |
| 2024-12-06 | 204.77 | 206.62 | 202.88 | 203.00 | 200.70 | 1,313,100 |
| 2024-12-05 | 209.78 | 211.33 | 202.49 | 202.97 | 200.67 | 1,609,500 |
| 2024-12-04 | 215.35 | 218.01 | 207.65 | 211.03 | 208.64 | 2,008,100 |
| 2024-12-03 | 222.13 | 222.99 | 217.42 | 218.59 | 215.86 | 1,184,900 |
| 2024-12-02 | 226.43 | 226.43 | 223.56 | 224.85 | 222.04 | 1,294,900 |
| 2024-11-29 | 226.05 | 227.00 | 224.02 | 225.14 | 222.33 | 639,800 |
| 2024-11-27 | 227.00 | 228.72 | 222.33 | 224.11 | 221.31 | 1,319,100 |
| 2024-11-26 | 223.39 | 226.21 | 221.83 | 225.97 | 223.15 | 1,069,800 |
| 2024-11-25 | 222.64 | 227.44 | 221.88 | 225.11 | 222.30 | 1,888,200 |
| 2024-11-22 | 219.93 | 221.71 | 218.03 | 220.25 | 217.50 | 774,000 |
| 2024-11-21 | 216.20 | 219.78 | 214.12 | 218.39 | 215.66 | 1,229,500 |
| 2024-11-20 | 210.95 | 214.64 | 210.36 | 214.33 | 211.65 | 675,600 |
| 2024-11-19 | 211.46 | 213.56 | 211.15 | 211.80 | 209.15 | 926,800 |
| 2024-11-18 | 218.95 | 219.68 | 213.91 | 213.99 | 211.32 | 1,292,400 |
| 2024-11-15 | 223.15 | 223.15 | 215.08 | 215.57 | 212.88 | 1,683,200 |
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.