Old Dominion Freight Line, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 223.15 | 223.15 | 215.08 | 215.57 | 212.88 | 1,683,200 |
| 2024-11-14 | 225.41 | 226.77 | 222.50 | 223.43 | 220.64 | 1,156,500 |
| 2024-11-13 | 227.14 | 227.44 | 223.35 | 225.60 | 222.78 | 1,308,800 |
| 2024-11-12 | 230.34 | 231.24 | 226.06 | 226.32 | 223.49 | 1,637,000 |
| 2024-11-11 | 228.08 | 233.26 | 227.93 | 231.84 | 228.94 | 1,886,200 |
| 2024-11-08 | 222.14 | 226.40 | 220.56 | 226.11 | 223.28 | 1,092,600 |
| 2024-11-07 | 230.18 | 230.92 | 222.31 | 222.91 | 220.12 | 1,696,600 |
| 2024-11-06 | 216.96 | 231.36 | 215.76 | 230.18 | 227.30 | 3,077,100 |
| 2024-11-05 | 204.25 | 207.17 | 202.67 | 207.01 | 204.42 | 1,265,700 |
| 2024-11-04 | 200.60 | 205.34 | 200.60 | 203.99 | 201.44 | 917,600 |
| 2024-11-01 | 200.31 | 203.03 | 200.31 | 200.98 | 198.47 | 936,500 |
| 2024-10-31 | 202.96 | 204.53 | 201.24 | 201.32 | 198.80 | 1,268,400 |
| 2024-10-30 | 201.50 | 208.82 | 201.50 | 203.82 | 201.27 | 1,418,900 |
| 2024-10-29 | 200.98 | 203.36 | 198.85 | 201.31 | 198.79 | 1,733,500 |
| 2024-10-28 | 199.39 | 201.08 | 197.82 | 200.88 | 198.37 | 1,635,800 |
| 2024-10-25 | 194.35 | 199.32 | 193.36 | 197.79 | 195.32 | 1,949,300 |
| 2024-10-24 | 190.20 | 193.09 | 188.82 | 191.81 | 189.41 | 1,758,700 |
| 2024-10-23 | 193.79 | 198.00 | 186.11 | 188.67 | 186.31 | 3,890,600 |
| 2024-10-22 | 196.69 | 200.94 | 195.00 | 199.55 | 197.06 | 1,547,500 |
| 2024-10-21 | 197.37 | 198.49 | 196.10 | 198.05 | 195.58 | 1,245,000 |
| 2024-10-18 | 201.52 | 201.97 | 198.13 | 199.54 | 197.05 | 1,450,600 |
| 2024-10-17 | 203.86 | 203.86 | 200.34 | 201.52 | 199.00 | 1,265,600 |
| 2024-10-16 | 204.63 | 208.60 | 202.98 | 203.49 | 200.95 | 1,190,800 |
| 2024-10-15 | 202.52 | 204.11 | 200.88 | 201.46 | 198.94 | 1,302,500 |
| 2024-10-14 | 198.52 | 202.52 | 197.87 | 202.45 | 199.92 | 935,500 |
| 2024-10-11 | 196.00 | 200.48 | 196.00 | 199.58 | 197.09 | 1,047,700 |
| 2024-10-10 | 192.94 | 194.80 | 191.64 | 194.59 | 192.16 | 753,300 |
| 2024-10-09 | 192.19 | 195.19 | 191.85 | 194.44 | 192.01 | 990,800 |
| 2024-10-08 | 189.07 | 192.44 | 188.24 | 192.16 | 189.76 | 1,065,900 |
| 2024-10-07 | 189.82 | 189.82 | 185.37 | 188.58 | 186.22 | 1,273,000 |
| 2024-10-04 | 194.79 | 195.99 | 190.40 | 191.86 | 189.46 | 1,173,500 |
| 2024-10-03 | 191.50 | 192.80 | 190.06 | 190.93 | 188.54 | 1,250,300 |
| 2024-10-02 | 194.81 | 195.96 | 193.07 | 193.50 | 191.08 | 813,100 |
| 2024-10-01 | 197.31 | 197.31 | 192.27 | 194.75 | 192.32 | 1,236,600 |
| 2024-09-30 | 196.60 | 200.29 | 195.52 | 198.64 | 196.16 | 1,386,900 |
| 2024-09-27 | 197.76 | 200.90 | 195.82 | 196.71 | 194.25 | 1,773,900 |
| 2024-09-26 | 201.70 | 203.08 | 193.91 | 195.33 | 192.89 | 1,338,600 |
| 2024-09-25 | 199.94 | 204.25 | 198.28 | 199.46 | 196.97 | 1,387,400 |
| 2024-09-24 | 198.19 | 199.94 | 197.10 | 198.42 | 195.94 | 1,019,800 |
| 2024-09-23 | 195.56 | 196.27 | 193.88 | 196.17 | 193.72 | 981,400 |
| 2024-09-20 | 202.26 | 202.26 | 192.62 | 193.97 | 191.55 | 3,753,500 |
| 2024-09-19 | 202.21 | 206.54 | 201.96 | 204.52 | 201.96 | 2,148,100 |
| 2024-09-18 | 196.09 | 201.19 | 194.43 | 196.75 | 194.29 | 1,245,400 |
| 2024-09-17 | 192.54 | 197.19 | 192.54 | 194.66 | 192.23 | 840,900 |
| 2024-09-16 | 193.78 | 195.18 | 190.34 | 191.92 | 189.52 | 863,800 |
| 2024-09-13 | 190.98 | 193.80 | 190.08 | 192.61 | 190.20 | 989,200 |
| 2024-09-12 | 189.75 | 191.69 | 187.34 | 191.26 | 188.87 | 887,600 |
| 2024-09-11 | 190.49 | 190.55 | 182.80 | 188.85 | 186.49 | 1,310,100 |
| 2024-09-10 | 190.28 | 191.72 | 188.28 | 191.16 | 188.77 | 1,001,900 |
| 2024-09-09 | 185.98 | 190.99 | 185.77 | 189.78 | 187.41 | 1,445,200 |
| 2024-09-06 | 186.29 | 187.42 | 182.86 | 184.82 | 182.51 | 1,429,800 |
| 2024-09-05 | 187.21 | 187.78 | 179.82 | 186.06 | 183.73 | 2,693,700 |
| 2024-09-04 | 198.14 | 199.40 | 194.30 | 195.64 | 193.20 | 1,103,800 |
| 2024-09-03 | 191.57 | 196.38 | 189.96 | 194.78 | 192.09 | 1,400,200 |
| 2024-08-30 | 192.05 | 193.10 | 188.60 | 192.80 | 190.14 | 1,451,600 |
| 2024-08-29 | 195.00 | 195.63 | 191.12 | 192.12 | 189.47 | 873,500 |
| 2024-08-28 | 192.84 | 195.43 | 192.08 | 194.20 | 191.52 | 742,700 |
| 2024-08-27 | 198.08 | 198.97 | 191.54 | 192.86 | 190.20 | 1,035,600 |
| 2024-08-26 | 204.16 | 205.09 | 198.71 | 199.12 | 196.37 | 873,400 |
| 2024-08-23 | 201.87 | 204.77 | 201.03 | 203.77 | 200.95 | 589,000 |
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.