Orthofix Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	12.25	12.73	11.85	12.31	12.31	2.41%	427,915
May 7, 2025	12.10	12.52	11.92	12.02	12.02	-0.33%	555,405
May 6, 2025	11.54	12.36	10.50	12.06	12.06	-10.93%	1,661,104
May 5, 2025	13.67	13.68	13.25	13.54	13.54	-1.81%	348,802
May 2, 2025	13.74	14.26	13.56	13.79	13.79	1.77%	160,277
May 1, 2025	13.96	14.11	13.54	13.55	13.55	-2.59%	317,959
Apr 30, 2025	14.00	14.00	13.61	13.91	13.91	-1.56%	232,191
Apr 29, 2025	14.11	14.44	14.00	14.13	14.13	0.07%	348,310
Apr 28, 2025	14.27	14.39	13.92	14.12	14.12	-0.49%	282,703
Apr 25, 2025	13.93	14.28	13.81	14.19	14.19	1.72%	285,006
Apr 24, 2025	13.45	14.16	13.45	13.95	13.95	3.87%	337,178
Apr 23, 2025	13.48	13.81	13.28	13.43	13.43	2.21%	240,902
Apr 22, 2025	13.05	13.22	12.80	13.14	13.14	1.70%	216,648
Apr 21, 2025	12.87	12.95	12.72	12.92	12.92	-0.84%	198,350
Apr 17, 2025	12.93	13.13	12.85	13.03	13.03	0.54%	245,828
Apr 16, 2025	13.55	13.55	12.83	12.96	12.96	-3.36%	240,275
Apr 15, 2025	13.43	13.67	13.26	13.41	13.41	-0.52%	212,987
Apr 14, 2025	13.96	14.20	13.41	13.48	13.48	-1.39%	174,483
Apr 11, 2025	13.87	13.97	13.22	13.67	13.67	-1.80%	240,294
Apr 10, 2025	14.62	14.70	13.73	13.92	13.92	-5.43%	282,336
Apr 9, 2025	13.91	15.15	13.56	14.72	14.72	5.44%	463,895
Apr 8, 2025	15.08	15.08	13.71	13.96	13.96	-2.79%	319,343
Apr 7, 2025	14.00	15.05	13.90	14.36	14.36	-1.51%	360,906
Apr 4, 2025	15.43	15.43	14.31	14.58	14.58	-6.18%	351,384
Apr 3, 2025	15.65	15.98	15.52	15.54	15.54	-4.66%	267,634
Apr 2, 2025	15.58	16.32	15.44	16.30	16.30	1.81%	215,995
Apr 1, 2025	16.18	16.40	15.87	16.01	16.01	-1.84%	168,632
Mar 31, 2025	15.85	16.45	15.50	16.31	16.31	1.56%	283,316
Mar 28, 2025	16.19	16.31	15.86	16.06	16.06	-0.62%	150,950
Mar 27, 2025	16.31	16.46	16.13	16.16	16.16	-0.77%	141,486
Mar 26, 2025	16.48	16.57	16.22	16.29	16.29	-1.36%	141,792
Mar 25, 2025	16.75	17.00	16.46	16.51	16.51	-1.37%	154,814
Mar 24, 2025	16.86	16.99	16.71	16.74	16.74	0.66%	304,594
Mar 21, 2025	16.78	16.78	16.46	16.63	16.63	-1.60%	300,780
Mar 20, 2025	16.54	16.95	16.54	16.90	16.90	0.90%	265,196
Mar 19, 2025	16.53	16.92	16.43	16.75	16.75	0.90%	296,920
Mar 18, 2025	16.60	16.74	16.40	16.60	16.60	-1.07%	264,127
Mar 17, 2025	16.45	16.90	16.36	16.78	16.78	1.51%	165,565
Mar 14, 2025	16.39	16.56	16.20	16.53	16.53	1.41%	153,437
Mar 13, 2025	16.71	16.71	16.10	16.30	16.30	-2.74%	173,918
Mar 12, 2025	17.13	17.28	16.53	16.76	16.76	-1.99%	151,888
Mar 11, 2025	16.74	17.11	16.27	17.10	17.10	2.15%	209,543
Mar 10, 2025	16.96	17.10	16.50	16.74	16.74	-2.45%	280,470
Mar 7, 2025	17.02	17.25	16.64	17.16	17.16	2.14%	212,804
Mar 6, 2025	17.09	17.31	16.72	16.80	16.80	-2.89%	203,827
Mar 5, 2025	17.01	17.60	17.00	17.30	17.30	1.70%	268,925
Mar 4, 2025	16.73	17.11	16.36	17.01	17.01	0.18%	549,130
Mar 3, 2025	18.20	18.66	16.79	16.98	16.98	-2.30%	353,269
Feb 28, 2025	17.15	17.41	16.95	17.38	17.38	0.99%	203,764
Feb 27, 2025	17.21	17.41	16.93	17.21	17.21	-0.29%	186,347