Explain this page
Arphra AIPlain-English read on Old Dominion Freight Line, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 199.23 | 200.46 | 193.72 | 193.91 | 193.91 | 193.91 | 0.00% | 138,047 |
| May 01, 2026 | 213.48 | 215.22 | 205.37 | 205.81 | 205.81 | 205.81 | 0.00% | 2,186,851 |
| Apr 30, 2026 | 209.76 | 214.64 | 207.69 | 212.43 | 212.43 | 212.43 | 0.00% | 3,043,040 |
| Apr 29, 2026 | 224.77 | 233.79 | 206.97 | 209.35 | 209.35 | 209.35 | 0.00% | 5,034,600 |
| Apr 28, 2026 | 224.03 | 224.04 | 216.89 | 221.77 | 221.77 | 221.77 | 0.00% | 2,493,588 |
| Apr 27, 2026 | 220.20 | 224.17 | 219.31 | 220.53 | 220.53 | 220.53 | 0.00% | 2,639,637 |
| Apr 24, 2026 | 222.89 | 223.30 | 218.64 | 219.98 | 219.98 | 219.98 | 0.00% | 1,530,440 |
| Apr 23, 2026 | 223.82 | 226.86 | 222.24 | 222.78 | 222.78 | 222.78 | 0.00% | 1,590,800 |
| Apr 22, 2026 | 226.55 | 227.08 | 219.34 | 219.98 | 219.98 | 219.98 | 0.00% | 1,223,703 |
| Apr 21, 2026 | 223.93 | 227.00 | 222.10 | 224.42 | 224.42 | 224.42 | 0.00% | 1,615,828 |
| Apr 20, 2026 | 216.21 | 223.92 | 215.69 | 223.38 | 223.38 | 223.38 | 0.00% | 1,589,885 |
| Apr 17, 2026 | 216.28 | 220.18 | 213.42 | 217.76 | 217.76 | 217.76 | 0.00% | 1,561,359 |
| Apr 16, 2026 | 206.89 | 217.10 | 206.56 | 213.57 | 213.57 | 213.57 | 0.00% | 2,130,343 |
| Apr 15, 2026 | 210.09 | 210.28 | 203.89 | 205.19 | 205.19 | 205.19 | 0.00% | 1,245,638 |
| Apr 14, 2026 | 207.50 | 210.79 | 205.61 | 210.41 | 210.41 | 210.41 | 0.00% | 1,195,700 |
| Apr 13, 2026 | 208.01 | 208.12 | 203.51 | 207.63 | 207.63 | 207.63 | 0.00% | 1,348,125 |
| Apr 10, 2026 | 209.50 | 212.22 | 207.55 | 208.35 | 208.35 | 208.35 | 0.00% | 1,073,350 |
| Apr 09, 2026 | 206.37 | 211.59 | 206.27 | 209.50 | 209.50 | 209.50 | 0.00% | 1,300,221 |
| Apr 08, 2026 | 205.23 | 210.18 | 203.30 | 207.53 | 207.53 | 207.53 | 0.00% | 2,381,795 |
| Apr 07, 2026 | 203.11 | 204.05 | 196.64 | 198.93 | 198.93 | 198.93 | 0.00% | 2,941,131 |
| Apr 06, 2026 | 198.00 | 202.44 | 196.47 | 202.18 | 202.18 | 202.18 | 0.00% | 2,763,134 |
| Apr 02, 2026 | 197.98 | 203.48 | 195.33 | 198.00 | 198.00 | 198.00 | 0.00% | 2,060,773 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.