Old Dominion Freight Line, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	102.32	102.32	102.32	102.32	50.221	0
2021-12-29	102.10	102.32	102.10	102.32	50.221	2,116
2021-12-28	97.200	97.200	97.200	97.200	47.708	0
2021-12-27	97.200	97.200	97.200	97.200	47.708	0
2021-12-23	97.200	97.200	97.200	97.200	47.708	0
2021-12-22	97.200	97.200	97.200	97.200	47.708	2,978
2021-12-21	95.790	95.790	95.790	95.790	47.016	2
2021-12-20	101.40	101.40	101.40	101.40	49.770	0
2021-12-17	101.40	101.40	101.40	101.40	49.770	0
2021-12-16	101.40	101.40	101.40	101.40	49.770	0
2021-12-15	100.83	101.40	100.83	101.40	49.770	6
2021-12-14	98.400	98.400	98.400	98.400	48.297	960
2021-12-13	101.07	101.07	101.07	101.07	49.608	3,000
2021-12-10	103.39	103.39	103.39	103.39	50.746	0
2021-12-09	103.39	103.39	103.39	103.39	50.746	0
2021-12-08	103.39	103.39	103.39	103.39	50.746	0
2021-12-07	103.25	103.49	102.88	103.39	50.746	1,330
2021-12-06	86.250	86.250	86.250	86.250	42.334	0
2021-12-03	86.250	86.250	86.250	86.250	42.334	0
2021-12-02	86.250	86.250	86.250	86.250	42.334	0
2021-12-01	86.250	86.250	86.250	86.250	42.334	0
2021-11-30	86.250	86.250	86.250	86.250	42.334	0
2021-11-29	86.250	86.250	86.250	86.250	42.306	0
2021-11-26	86.250	86.250	86.250	86.250	42.306	0
2021-11-25	86.250	86.250	86.250	86.250	42.306	0
2021-11-24	86.250	86.250	86.250	86.250	42.306	0
2021-11-23	86.250	86.250	86.250	86.250	42.306	0
2021-11-22	86.250	86.250	86.250	86.250	42.306	0
2021-11-19	86.250	86.250	86.250	86.250	42.306	0
2021-11-18	86.250	86.250	86.250	86.250	42.306	0
2021-11-17	86.250	86.250	86.250	86.250	42.306	0
2021-11-16	86.250	86.250	86.250	86.250	42.306	0
2021-11-12	86.250	86.250	86.250	86.250	42.306	0
2021-11-11	86.250	86.250	86.250	86.250	42.306	0
2021-11-10	86.250	86.250	86.250	86.250	42.306	0
2021-11-09	86.250	86.250	86.250	86.250	42.306	0
2021-11-08	86.250	86.250	86.250	86.250	42.306	0
2021-11-05	86.250	86.250	86.250	86.250	42.306	0
2021-11-04	86.250	86.250	86.250	86.250	42.306	0
2021-11-03	86.250	86.250	86.250	86.250	42.306	0
2021-11-01	86.250	86.250	86.250	86.250	42.306	0
2021-10-29	86.250	86.250	86.250	86.250	42.306	0
2021-10-28	86.250	86.250	86.250	86.250	42.306	0
2021-10-27	86.250	86.250	86.250	86.250	42.306	0
2021-10-26	86.250	86.250	86.250	86.250	42.306	0
2021-10-25	86.250	86.250	86.250	86.250	42.306	0
2021-10-22	86.250	86.250	86.250	86.250	42.306	0
2021-10-21	86.250	86.250	86.250	86.250	42.306	0
2021-10-20	86.250	86.250	86.250	86.250	42.306	0
2021-10-19	86.100	86.250	86.050	86.250	42.306	2,282
2021-10-18	79.050	79.050	79.050	79.050	38.774	0
2021-10-15	79.050	79.050	79.050	79.050	38.774	0
2021-10-14	79.050	79.050	79.050	79.050	38.774	0

← NewerPage 21 of 21 · 1,253 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0523 USD
2026-06-02	0.0524 USD
2026-03-03	0.0534 USD
2025-12-02	0.0542 USD
2025-09-02	0.0519 USD
2025-06-03	0.0539 USD
2025-02-28	0.0555 USD
2024-12-03	0.0562 USD
2024-09-03	0.0493 USD
2024-06-04	0.0495 USD
2024-03-05	0.0906 USD
2023-12-05	0.0683 USD
2023-09-05	0.0689 USD
2023-06-06	0.0955 USD
2023-02-28	0.1058 USD
2022-12-06	0.0778 USD
2022-09-05	0.0775 USD
2022-02-25	0.0761 USD
2021-11-30	0.0570 USD
2021-08-31	0.0526 USD
2021-06-01	0.0503 USD
2021-03-02	0.0555 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.