Old Dominion Freight Line, Inc. ( ODFL) - Price History
Monthly price history for ODFL (Old Dominion Freight Line, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $187.03 | $187.03 |
| September 2026 | $173.84 | $173.84 |
| August 2026 | $199.65 | $199.96 |
| July 2026 | $211.81 | $212.14 |
| June 2026 | $216.26 | $216.60 |
| May 2026 | $224.52 | $225.15 |
| April 2026 | $211.83 | $212.43 |
| March 2026 | $194.85 | $195.40 |
| February 2026 | $202.20 | $203.05 |
| January 2026 | $172.47 | $173.20 |
| December 2025 | $156.14 | $156.80 |
| November 2025 | $134.45 | $135.29 |
| October 2025 | $139.55 | $140.42 |
| September 2025 | $139.91 | $140.78 |
| August 2025 | $149.76 | $150.97 |
| July 2025 | $148.05 | $149.25 |
| June 2025 | $161 | $162.30 |
| May 2025 | $158.61 | $160.17 |
| April 2025 | $151.79 | $153.28 |
| March 2025 | $163.84 | $165.45 |
| February 2025 | $174.50 | $176.50 |
| January 2025 | $183.51 | $185.61 |
| December 2024 | $174.40 | $176.40 |
| November 2024 | $222.33 | $225.14 |
| October 2024 | $198.80 | $201.32 |
| September 2024 | $196.16 | $198.64 |
| August 2024 | $190.14 | $192.80 |
| July 2024 | $207.28 | $210.18 |
| June 2024 | $174.16 | $176.60 |
| May 2024 | $172.57 | $175.25 |
| April 2024 | $178.93 | $181.71 |
| March 2024 | $215.95 | $219.31 |
| February 2024 | $217.60 | $442.48 |
| January 2024 | $192.29 | $391.02 |
| December 2023 | $199.33 | $405.33 |
| November 2023 | $191.14 | $389.06 |
| October 2023 | $185.05 | $376.66 |
| September 2023 | $201 | $409.14 |
| August 2023 | $209.76 | $427.37 |
| July 2023 | $205.90 | $419.49 |
| June 2023 | $181.48 | $369.75 |
| May 2023 | $152.18 | $310.44 |
| April 2023 | $157.05 | $320.39 |
| March 2023 | $167.08 | $340.84 |
| February 2023 | $166.30 | $339.26 |
| January 2023 | $163.16 | $333.24 |
| December 2022 | $138.95 | $283.78 |
| November 2022 | $148.01 | $302.61 |
| October 2022 | $134.31 | $274.60 |
| September 2022 | $121.68 | $248.77 |
| August 2022 | $132.60 | $271.41 |
| July 2022 | $148.29 | $303.51 |
| June 2022 | $125.21 | $256.28 |
| May 2022 | $126.17 | $258.24 |
| April 2022 | $136.70 | $280.12 |
| March 2022 | $145.76 | $298.68 |
| February 2022 | $153.10 | $314.03 |
| January 2022 | $147.20 | $301.93 |
| December 2021 | $174.73 | $358.38 |
| November 2021 | $173.16 | $355.17 |
| October 2021 | $166.33 | $341.35 |
| September 2021 | $139.35 | $285.98 |
| August 2021 | $140.68 | $288.72 |
| July 2021 | $131.06 | $269.15 |
| June 2021 | $123.58 | $253.80 |
| May 2021 | $129.16 | $265.45 |
| April 2021 | $125.44 | $257.81 |
| March 2021 | $116.98 | $240.41 |
| February 2021 | $104.41 | $214.77 |
| January 2021 | $94.31 | $194 |
| December 2020 | $94.88 | $195.18 |
| November 2020 | $98.79 | $203.36 |
| October 2020 | $92.48 | $190.37 |
| September 2020 | $87.89 | $180.92 |
| August 2020 | $98.14 | $202.18 |
| July 2020 | $88.74 | $182.82 |
| June 2020 | $82.32 | $169.59 |
| May 2020 | $82.98 | $171.09 |
| April 2020 | $70.46 | $145.29 |
| March 2020 | $63.66 | $131.26 |
| February 2020 | $62.59 | $193.80 |
| January 2020 | $63.37 | $196.23 |
| December 2019 | $61.29 | $189.78 |
| November 2019 | $61.82 | $191.59 |
| October 2019 | $58.75 | $182.08 |
| September 2019 | $54.84 | $169.97 |
| August 2019 | $52.78 | $163.76 |
| July 2019 | $53.82 | $166.98 |
| June 2019 | $48.11 | $149.26 |
| May 2019 | $42.63 | $132.44 |
| April 2019 | $48.05 | $149.28 |
| March 2019 | $46.48 | $144.39 |
| February 2019 | $48.48 | $150.77 |
| January 2019 | $43.70 | $135.93 |
| December 2018 | $39.70 | $123.49 |
| November 2018 | $43.79 | $136.73 |
| October 2018 | $41.77 | $130.42 |
| September 2018 | $51.64 | $161.26 |
| August 2018 | $48.76 | $152.40 |
| July 2018 | $46.97 | $146.80 |
| June 2018 | $47.66 | $148.96 |
| May 2018 | $49.86 | $155.96 |
| April 2018 | $42.80 | $133.86 |
| March 2018 | $46.99 | $146.97 |
| February 2018 | $44.37 | $138.92 |
| January 2018 | $46.78 | $146.45 |
| December 2017 | $42.02 | $131.55 |
| November 2017 | $41.25 | $129.24 |
| October 2017 | $38.66 | $121.13 |
| September 2017 | $35.14 | $110.11 |
| August 2017 | $31.85 | $99.90 |
| July 2017 | $30.58 | $95.91 |
| June 2017 | $30.37 | $95.24 |
| May 2017 | $28.45 | $89.32 |
| April 2017 | $28.19 | $88.52 |
| March 2017 | $27.25 | $85.57 |
| February 2017 | $29.19 | $91.76 |
| January 2017 | $28.09 | $88.28 |
| December 2016 | $27.29 | $85.79 |
| November 2016 | $27.77 | $87.30 |
| October 2016 | $23.76 | $74.68 |
| September 2016 | $21.83 | $68.61 |
| August 2016 | $22.63 | $71.13 |
| July 2016 | $22.16 | $69.66 |
| June 2016 | $19.19 | $60.31 |
| May 2016 | $20.47 | $64.35 |
| April 2016 | $21.01 | $66.05 |
| March 2016 | $22.15 | $69.62 |
| February 2016 | $20.54 | $64.56 |
| January 2016 | $17.44 | $54.83 |
| December 2015 | $18.79 | $59.07 |
| November 2015 | $20.27 | $63.71 |
| October 2015 | $19.71 | $61.94 |
| September 2015 | $19.41 | $61 |
| August 2015 | $21.15 | $66.49 |
| July 2015 | $23.27 | $73.15 |
| June 2015 | $21.83 | $68.61 |
| May 2015 | $21.64 | $68.01 |
| April 2015 | $22.63 | $71.13 |
| March 2015 | $24.59 | $77.30 |
| February 2015 | $24.85 | $78.12 |
| January 2015 | $22.31 | $70.12 |
| December 2014 | $24.70 | $77.64 |
| November 2014 | $25.78 | $81.04 |
| October 2014 | $23.18 | $72.87 |
| September 2014 | $22.47 | $70.64 |
| August 2014 | $21.21 | $66.67 |
| July 2014 | $20.20 | $63.48 |
| June 2014 | $20.26 | $63.68 |
| May 2014 | $20.35 | $63.96 |
| April 2014 | $19.29 | $60.63 |
| March 2014 | $18.05 | $56.74 |
| February 2014 | $16.94 | $53.24 |
| January 2014 | $17.26 | $54.24 |
| December 2013 | $16.87 | $53.02 |
| November 2013 | $16.39 | $51.53 |
| October 2013 | $14.92 | $46.90 |
| September 2013 | $14.63 | $45.99 |
| August 2013 | $13.81 | $43.42 |
| July 2013 | $13.90 | $43.68 |
| June 2013 | $13.24 | $41.62 |
| May 2013 | $13.70 | $43.06 |
| April 2013 | $12.25 | $38.50 |
| March 2013 | $12.15 | $38.20 |
| February 2013 | $11.45 | $35.98 |
| January 2013 | $11.86 | $37.28 |
| December 2012 | $10.91 | $34.28 |
| November 2012 | $10.64 | $33.44 |
| October 2012 | $10.68 | $33.58 |
| September 2012 | $9.59 | $30.15 |
| August 2012 | $9.50 | $44.78 |
| July 2012 | $8.99 | $42.40 |
| June 2012 | $9.18 | $43.29 |
| May 2012 | $9.24 | $43.56 |
| April 2012 | $9.43 | $44.47 |
| March 2012 | $10.11 | $47.67 |
| February 2012 | $9.23 | $43.51 |
| January 2012 | $9.04 | $42.62 |
| December 2011 | $8.60 | $40.53 |
| November 2011 | $8.23 | $38.81 |
| October 2011 | $7.75 | $36.55 |
| September 2011 | $6.14 | $28.97 |
| August 2011 | $6.81 | $32.12 |
| July 2011 | $7.86 | $37.05 |
| June 2011 | $7.91 | $37.30 |
| May 2011 | $7.92 | $37.33 |
| April 2011 | $7.94 | $37.42 |
| March 2011 | $7.44 | $35.09 |
| February 2011 | $6.53 | $30.77 |
| January 2011 | $6.82 | $32.17 |
| December 2010 | $6.78 | $31.99 |
| November 2010 | $6.12 | $28.88 |
| October 2010 | $5.95 | $28.05 |
| September 2010 | $5.39 | $25.42 |
| August 2010 | $4.93 | $23.24 |
| July 2010 | $5.58 | $39.43 |
| June 2010 | $4.97 | $35.14 |
| May 2010 | $5.04 | $35.64 |
| April 2010 | $5.07 | $35.88 |
| March 2010 | $4.72 | $33.39 |
| February 2010 | $4.35 | $30.74 |
| January 2010 | $3.89 | $27.50 |
| December 2009 | $4.34 | $30.70 |
| November 2009 | $3.74 | $26.48 |
| October 2009 | $3.68 | $25.99 |
| September 2009 | $4.30 | $30.43 |
| August 2009 | $5.06 | $35.78 |
| July 2009 | $5.04 | $35.63 |
| June 2009 | $4.75 | $33.57 |
| May 2009 | $4.16 | $29.45 |
| April 2009 | $3.98 | $28.15 |
| March 2009 | $3.32 | $23.49 |
| February 2009 | $3.08 | $21.79 |
| January 2009 | $3.55 | $25.08 |
| December 2008 | $4.02 | $28.46 |
| November 2008 | $3.36 | $23.80 |
| October 2008 | $4.29 | $30.34 |
| September 2008 | $4.01 | $28.34 |
| August 2008 | $4.70 | $33.27 |
| July 2008 | $5.19 | $36.70 |
| June 2008 | $4.24 | $30.02 |
| May 2008 | $4.27 | $30.18 |
| April 2008 | $4.34 | $30.70 |
| March 2008 | $4.50 | $31.83 |
| February 2008 | $3.85 | $27.25 |
| January 2008 | $4.12 | $29.15 |
| December 2007 | $3.27 | $23.11 |
| November 2007 | $3.19 | $22.53 |
| October 2007 | $3.19 | $22.59 |
| September 2007 | $3.39 | $23.97 |
| August 2007 | $4.07 | $28.80 |
| July 2007 | $4.08 | $28.86 |
| June 2007 | $4.26 | $30.15 |
| May 2007 | $4.42 | $31.23 |
| April 2007 | $4.18 | $29.56 |
| March 2007 | $4.07 | $28.81 |
| February 2007 | $4.40 | $31.11 |
| January 2007 | $3.93 | $27.78 |
| December 2006 | $3.40 | $24.07 |
| November 2006 | $3.79 | $26.81 |
| October 2006 | $3.91 | $27.66 |
| September 2006 | $4.25 | $30.03 |
| August 2006 | $4.51 | $31.92 |
| July 2006 | $4.61 | $32.58 |
| June 2006 | $5.32 | $37.59 |
| May 2006 | $4.36 | $30.81 |
| April 2006 | $4.55 | $32.20 |
| March 2006 | $3.81 | $26.95 |
| February 2006 | $3.73 | $26.36 |
| January 2006 | $4.04 | $28.54 |
| December 2005 | $3.81 | $26.96 |
| November 2005 | $3.59 | $38.11 |
| October 2005 | $3.34 | $35.39 |
| September 2005 | $3.16 | $33.49 |
| August 2005 | $3.02 | $31.98 |
| July 2005 | $3.12 | $33.12 |
| June 2005 | $2.53 | $26.83 |
| May 2005 | $2.87 | $30.48 |
| April 2005 | $2.65 | $28.10 |
| March 2005 | $2.94 | $31.15 |
| February 2005 | $3.31 | $35.13 |
| January 2005 | $3.33 | $35.35 |
| December 2004 | $3.28 | $34.80 |
| November 2004 | $2.96 | $31.35 |
| October 2004 | $2.64 | $28.03 |
| September 2004 | $2.72 | $28.81 |
| August 2004 | $2.65 | $28.11 |
| July 2004 | $2.74 | $29.02 |
| June 2004 | $2.78 | $29.48 |
| May 2004 | $2.62 | $27.77 |
| April 2004 | $2.34 | $37.25 |
| March 2004 | $2.12 | $33.80 |
| February 2004 | $2.10 | $33.41 |
| January 2004 | $1.95 | $30.99 |
| December 2003 | $2.14 | $34.08 |
| November 2003 | $2 | $31.88 |
| October 2003 | $2.02 | $32.07 |
| September 2003 | $1.85 | $29.37 |
| August 2003 | $2.24 | $35.72 |
| July 2003 | $2.01 | $32 |
| June 2003 | $1.34 | $21.37 |
| May 2003 | $1.65 | $39.47 |
| April 2003 | $1.39 | $33.16 |
| March 2003 | $1.32 | $31.50 |
| February 2003 | $1.16 | $27.74 |
| January 2003 | $1.30 | $31.03 |
| December 2002 | $1.19 | $28.40 |
| November 2002 | $1.04 | $24.71 |
| October 2002 | $0.98 | $23.35 |
| September 2002 | $0.77 | $18.47 |
| August 2002 | $0.64 | $15.30 |
| July 2002 | $0.63 | $15 |
| June 2002 | $0.63 | $15.05 |
| May 2002 | $0.58 | $13.90 |
| April 2002 | $0.60 | $14.30 |
| March 2002 | $0.59 | $14.08 |
| February 2002 | $0.54 | $12.90 |
| January 2002 | $0.57 | $13.68 |
| December 2001 | $0.53 | $12.68 |
| November 2001 | $0.52 | $12.50 |
| October 2001 | $0.51 | $12.24 |
| September 2001 | $0.50 | $11.98 |
| August 2001 | $0.50 | $11.97 |
| July 2001 | $0.48 | $11.55 |
| June 2001 | $0.41 | $9.75 |
| May 2001 | $0.47 | $11.25 |
| April 2001 | $0.41 | $9.80 |
| March 2001 | $0.42 | $10 |
| February 2001 | $0.43 | $10.25 |
| January 2001 | $0.41 | $9.88 |
| December 2000 | $0.40 | $9.50 |
| November 2000 | $0.43 | $10.25 |
| October 2000 | $0.40 | $9.50 |
| September 2000 | $0.42 | $10.12 |
| August 2000 | $0.39 | $9.25 |
| July 2000 | $0.41 | $9.75 |
| June 2000 | $0.41 | $9.75 |
| May 2000 | $0.37 | $8.88 |
| April 2000 | $0.46 | $11 |
| March 2000 | $0.50 | $11.94 |
| February 2000 | $0.51 | $12.25 |
| January 2000 | $0.50 | $11.88 |
| December 1999 | $0.45 | $10.75 |
| November 1999 | $0.53 | $12.75 |
| October 1999 | $0.53 | $12.56 |
| September 1999 | $0.62 | $14.75 |
| August 1999 | $0.59 | $14 |
| July 1999 | $0.63 | $15 |
| June 1999 | $0.50 | $11.88 |
| May 1999 | $0.50 | $12 |
| April 1999 | $0.47 | $11.25 |
| March 1999 | $0.48 | $11.38 |
| February 1999 | $0.46 | $11 |
| January 1999 | $0.46 | $11 |
| December 1998 | $0.48 | $11.38 |
| November 1998 | $0.54 | $13 |
| October 1998 | $0.52 | $12.50 |
| September 1998 | $0.59 | $14 |
| August 1998 | $0.56 | $13.25 |
| July 1998 | $0.65 | $15.50 |
| June 1998 | $0.65 | $15.52 |
| May 1998 | $0.69 | $16.50 |
| April 1998 | $0.76 | $18.25 |
| March 1998 | $0.72 | $17.13 |
| February 1998 | $0.71 | $17 |
| January 1998 | $0.64 | $15.25 |
| December 1997 | $0.64 | $15.25 |
| November 1997 | $0.69 | $16.50 |
| October 1997 | $0.65 | $15.50 |
| September 1997 | $0.81 | $19.25 |
| August 1997 | $0.69 | $16.50 |
| July 1997 | $0.69 | $16.50 |
| June 1997 | $0.58 | $13.88 |
| May 1997 | $0.54 | $13 |
| April 1997 | $0.53 | $12.75 |
| March 1997 | $0.52 | $12.38 |
| February 1997 | $0.47 | $11.25 |
| January 1997 | $0.42 | $10.12 |
| December 1996 | $0.44 | $10.62 |
| November 1996 | $0.38 | $9 |
| October 1996 | $0.39 | $9.25 |
| September 1996 | $0.39 | $9.25 |
| August 1996 | $0.39 | $9.25 |
| July 1996 | $0.40 | $9.50 |
| June 1996 | $0.40 | $9.50 |
| May 1996 | $0.51 | $12.25 |
| April 1996 | $0.50 | $12 |
| March 1996 | $0.47 | $11.25 |
| February 1996 | $0.46 | $11 |
| January 1996 | $0.38 | $9 |
| December 1995 | $0.34 | $8 |
| November 1995 | $0.42 | $10 |
| October 1995 | $0.42 | $10 |
| September 1995 | $0.48 | $11.50 |
| August 1995 | $0.46 | $11 |
| July 1995 | $0.51 | $12.25 |
| June 1995 | $0.53 | $12.75 |
| May 1995 | $0.58 | $13.75 |
| April 1995 | $0.67 | $16 |
| March 1995 | $0.67 | $16 |
| February 1995 | $0.74 | $17.75 |
| January 1995 | $0.71 | $17 |
| December 1994 | $0.68 | $16.25 |
| November 1994 | $0.68 | $16.25 |
| October 1994 | $0.76 | $18.25 |
| September 1994 | $0.80 | $19 |
| August 1994 | $0.84 | $20 |
| July 1994 | $0.83 | $19.75 |
| June 1994 | $0.84 | $20 |
| May 1994 | $0.86 | $20.50 |
| April 1994 | $0.85 | $20.25 |
| March 1994 | $0.69 | $16.50 |
| February 1994 | $0.74 | $17.75 |
| January 1994 | $0.74 | $17.75 |
| December 1993 | $0.82 | $19.63 |
| November 1993 | $0.84 | $20 |
| October 1993 | $0.81 | $19.25 |
| September 1993 | $0.78 | $18.75 |
| August 1993 | $0.75 | $18 |
| July 1993 | $0.75 | $18 |
| June 1993 | $0.66 | $15.75 |
| May 1993 | $0.69 | $16.38 |
| April 1993 | $0.82 | $19.50 |
| March 1993 | $0.82 | $19.50 |
| February 1993 | $0.86 | $20.50 |
| January 1993 | $0.83 | $19.75 |
| December 1992 | $0.91 | $21.75 |
| November 1992 | $0.80 | $19 |
| October 1992 | $0.76 | $18.25 |
| September 1992 | $0.68 | $16.25 |
| August 1992 | $0.66 | $15.63 |
| July 1992 | $0.67 | $16 |
| June 1992 | $0.68 | $16.25 |
| May 1992 | $0.70 | $16.75 |
| April 1992 | $0.74 | $17.75 |
| March 1992 | $0.73 | $17.50 |
| February 1992 | $0.74 | $17.63 |
| January 1992 | $0.69 | $16.38 |
| December 1991 | $0.69 | $16.50 |
| November 1991 | $0.54 | $13 |
| October 1991 | $0.61 | $14.50 |
ODFL
List: Contenders
Price: $187.03
52 week price:
Dividend Yield: 0.64%
5-year range yield:
Forward Dividend Yield: 0.62%
Payout Ratio: 17.81%
Payout Ratio Range:
Dividend Per Share: 1.16 USD
Earnings Per Share: 5.39 USD
P/E Ratio: 40.69
Exchange: NMS
Sector: Industrials
Industry: Trucking
Country: United States
Volume: 1.1 million
Ebitda: 197.3 millionMarket Capitalization: 37.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 26.43%
DGR5: 30.00%