Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
10.80
+0.46 (4.40%)
Jun 23, 2025, 4:00 PM - Market closed

Orthofix Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202510.5910.8010.2410.8010.804.50%525,071
Jun 20, 202510.5110.6210.2910.3410.34-0.14%814,462
Jun 18, 202510.5110.6210.2510.3510.35-1.62%1,012,388
Jun 17, 202510.7911.0810.5110.5210.52-3.75%456,365
Jun 16, 202511.0911.1610.9210.9310.93-0.64%228,451
Jun 13, 202511.0111.2010.9411.0011.00-1.43%353,288
Jun 12, 202511.2511.2510.9511.1611.16-1.93%329,519
Jun 11, 202511.6411.6511.3211.3811.38-1.64%292,909
Jun 10, 202511.1711.6711.0811.5711.574.71%463,540
Jun 9, 202511.1411.4211.0311.0511.050.73%606,469
Jun 6, 202510.9211.0610.7710.9710.972.43%633,357
Jun 5, 202510.9210.9710.6610.7110.71-1.74%394,001
Jun 4, 202511.0811.1810.8810.9010.90-1.18%347,668
Jun 3, 202510.8311.1510.6711.0311.031.75%532,622
Jun 2, 202511.2011.2010.7810.8410.84-3.64%821,233
May 30, 202511.2411.3711.0111.2511.25-0.27%306,203
May 29, 202511.3911.4511.1511.2811.28-0.18%500,827
May 28, 202511.4811.5511.1911.3011.30-1.65%378,245
May 27, 202511.2711.7211.2011.4911.493.51%483,175
May 23, 202511.1211.1610.9511.1011.10-1.16%573,104
May 22, 202511.4511.5111.1411.2311.23-2.43%636,939
May 21, 202511.8712.0611.5011.5111.51-4.00%810,278
May 20, 202512.0112.1811.9811.9911.99-0.58%396,154
May 19, 202511.9512.2211.9512.0612.06-0.66%334,389
May 16, 202512.1812.4312.1312.1412.14-0.49%409,965
May 15, 202511.9712.2311.8712.2012.201.92%406,255
May 14, 202512.4712.6111.9411.9711.97-4.16%311,350
May 13, 202512.6612.8912.3612.4912.490.48%351,458
May 12, 202512.4812.8312.4212.4312.432.64%473,509
May 9, 202512.5012.7712.0812.1112.11-1.62%568,612
May 8, 202512.2512.7311.8512.3112.312.41%427,915
May 7, 202512.1012.5211.9212.0212.02-0.33%555,405
May 6, 202511.5412.3610.5012.0612.06-10.93%1,661,104
May 5, 202513.6713.6813.2513.5413.54-1.81%348,802
May 2, 202513.7414.2613.5613.7913.791.77%160,277
May 1, 202513.9614.1113.5413.5513.55-2.59%317,959
Apr 30, 202514.0014.0013.6113.9113.91-1.56%232,191
Apr 29, 202514.1114.4414.0014.1314.130.07%348,310
Apr 28, 202514.2714.3913.9214.1214.12-0.49%282,703
Apr 25, 202513.9314.2813.8114.1914.191.72%285,006
Apr 24, 202513.4514.1613.4513.9513.953.87%337,178
Apr 23, 202513.4813.8113.2813.4313.432.21%240,902
Apr 22, 202513.0513.2212.8013.1413.141.70%216,648
Apr 21, 202512.8712.9512.7212.9212.92-0.84%198,350
Apr 17, 202512.9313.1312.8513.0313.030.54%245,828
Apr 16, 202513.5513.5512.8312.9612.96-3.36%240,275
Apr 15, 202513.4313.6713.2613.4113.41-0.52%212,987
Apr 14, 202513.9614.2013.4113.4813.48-1.39%174,483
Apr 11, 202513.8713.9713.2213.6713.67-1.80%240,294
Apr 10, 202514.6214.7013.7313.9213.92-5.43%282,336