Old Dominion Freight Line, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-03 | 20.440 | 20.620 | 19.940 | 19.950 | 2.821 | 4,468,500 |
| 2009-03-02 | 21.350 | 21.731 | 20.150 | 20.220 | 2.859 | 5,812,425 |
| 2009-02-27 | 21.370 | 22.280 | 20.880 | 21.790 | 3.081 | 4,411,800 |
| 2009-02-26 | 22.620 | 23.280 | 21.620 | 21.820 | 3.085 | 6,580,575 |
| 2009-02-25 | 22.800 | 23.160 | 21.781 | 22.610 | 3.197 | 10,809,450 |
| 2009-02-24 | 23.600 | 24.530 | 23.231 | 24.280 | 3.433 | 4,393,575 |
| 2009-02-23 | 25.580 | 25.580 | 23.131 | 23.250 | 3.288 | 3,150,900 |
| 2009-02-20 | 24.100 | 24.581 | 23.880 | 24.130 | 3.412 | 3,956,175 |
| 2009-02-19 | 24.751 | 25.490 | 24.330 | 24.500 | 3.464 | 3,380,400 |
| 2009-02-18 | 24.701 | 25.160 | 24.330 | 24.520 | 3.467 | 4,504,950 |
| 2009-02-17 | 24.460 | 25.320 | 24.350 | 24.510 | 3.466 | 5,821,200 |
| 2009-02-13 | 25.731 | 26.070 | 25.040 | 25.790 | 3.647 | 7,273,800 |
| 2009-02-12 | 25.200 | 26.051 | 24.510 | 26.001 | 3.676 | 5,597,100 |
| 2009-02-11 | 25.750 | 26.201 | 25.090 | 25.530 | 3.610 | 4,366,575 |
| 2009-02-10 | 26.230 | 26.680 | 25.310 | 25.520 | 3.609 | 4,825,575 |
| 2009-02-09 | 27.480 | 27.480 | 26.101 | 26.340 | 3.725 | 4,377,375 |
| 2009-02-06 | 26.410 | 27.700 | 26.410 | 27.520 | 3.891 | 6,562,350 |
| 2009-02-05 | 25.670 | 27.081 | 25.530 | 26.500 | 3.747 | 4,140,450 |
| 2009-02-04 | 27.460 | 27.460 | 25.940 | 25.960 | 3.671 | 3,822,525 |
| 2009-02-03 | 25.800 | 26.820 | 25.400 | 26.630 | 3.766 | 3,285,225 |
| 2009-02-02 | 24.540 | 25.600 | 23.930 | 25.480 | 3.603 | 4,870,800 |
| 2009-01-30 | 26.940 | 26.950 | 24.960 | 25.080 | 3.546 | 8,675,100 |
| 2009-01-29 | 24.581 | 26.620 | 23.580 | 26.550 | 3.754 | 12,282,300 |
| 2009-01-28 | 22.130 | 24.020 | 21.890 | 23.580 | 3.334 | 4,335,525 |
| 2009-01-27 | 21.620 | 22.190 | 21.330 | 21.660 | 3.063 | 5,674,725 |
| 2009-01-26 | 21.650 | 22.470 | 20.930 | 21.470 | 3.036 | 2,466,450 |
| 2009-01-23 | 21.881 | 22.600 | 21.580 | 21.810 | 3.084 | 2,691,225 |
| 2009-01-22 | 22.001 | 22.770 | 21.530 | 22.321 | 3.156 | 3,282,525 |
| 2009-01-21 | 21.970 | 22.761 | 21.370 | 22.600 | 3.196 | 5,706,450 |
| 2009-01-20 | 22.240 | 22.421 | 21.100 | 21.170 | 2.993 | 5,537,025 |
| 2009-01-16 | 23.520 | 23.760 | 21.540 | 22.541 | 3.187 | 3,514,050 |
| 2009-01-15 | 22.060 | 23.510 | 21.600 | 23.170 | 3.276 | 3,415,500 |
| 2009-01-14 | 23.000 | 24.000 | 21.860 | 22.001 | 3.111 | 3,923,100 |
| 2009-01-13 | 23.290 | 23.740 | 23.000 | 23.301 | 3.295 | 4,488,750 |
| 2009-01-12 | 24.660 | 25.360 | 23.280 | 23.440 | 3.314 | 4,291,650 |
| 2009-01-09 | 26.060 | 26.130 | 24.431 | 24.780 | 3.504 | 7,688,925 |
| 2009-01-08 | 27.060 | 27.351 | 25.870 | 26.220 | 3.708 | 5,606,550 |
| 2009-01-07 | 27.440 | 28.100 | 27.011 | 27.090 | 3.831 | 10,544,175 |
| 2009-01-06 | 27.510 | 28.110 | 27.220 | 27.790 | 3.930 | 3,775,950 |
| 2009-01-05 | 29.360 | 29.360 | 26.600 | 27.090 | 3.831 | 5,946,750 |
| 2009-01-02 | 28.490 | 29.500 | 27.880 | 29.260 | 4.137 | 4,185,675 |
| 2008-12-31 | 27.100 | 29.210 | 27.100 | 28.460 | 4.024 | 6,781,050 |
| 2008-12-30 | 25.080 | 27.160 | 24.680 | 27.030 | 3.822 | 3,591,675 |
| 2008-12-29 | 24.800 | 25.100 | 24.390 | 24.810 | 3.508 | 1,948,725 |
| 2008-12-26 | 24.570 | 24.990 | 24.280 | 24.890 | 3.519 | 1,112,400 |
| 2008-12-24 | 24.111 | 24.620 | 23.700 | 24.410 | 3.452 | 2,006,100 |
| 2008-12-23 | 23.750 | 24.820 | 23.000 | 23.891 | 3.378 | 6,569,775 |
| 2008-12-22 | 25.480 | 25.480 | 24.170 | 24.921 | 3.524 | 3,852,900 |
| 2008-12-19 | 24.880 | 26.080 | 23.891 | 25.260 | 3.572 | 7,241,400 |
| 2008-12-18 | 25.021 | 25.040 | 23.970 | 24.300 | 3.436 | 5,125,950 |
| 2008-12-17 | 22.670 | 25.530 | 22.630 | 25.070 | 3.545 | 8,895,150 |
| 2008-12-16 | 21.350 | 23.170 | 21.300 | 23.060 | 3.261 | 4,498,200 |
| 2008-12-15 | 20.770 | 21.310 | 20.480 | 20.910 | 2.957 | 3,590,325 |
| 2008-12-12 | 20.990 | 21.110 | 20.180 | 20.750 | 2.934 | 5,591,700 |
| 2008-12-11 | 23.330 | 23.850 | 20.331 | 20.580 | 2.910 | 7,009,200 |
| 2008-12-10 | 23.100 | 24.111 | 22.570 | 23.710 | 3.353 | 4,868,775 |
| 2008-12-09 | 24.060 | 24.070 | 22.370 | 23.031 | 3.257 | 7,915,050 |
| 2008-12-08 | 24.370 | 26.090 | 23.941 | 25.250 | 3.570 | 6,929,550 |
| 2008-12-05 | 21.890 | 23.671 | 19.930 | 23.450 | 3.316 | 10,628,550 |
| 2008-12-04 | 23.090 | 24.041 | 22.001 | 22.380 | 3.165 | 4,918,050 |
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.
