Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
15.38
-0.01 (-0.07%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 15.71 | 15.71 | 15.30 | 15.38 | 15.38 | -0.06% | 154,388 |
| Sep 25, 2024 | 15.69 | 15.69 | 15.20 | 15.39 | 15.39 | -1.41% | 252,803 |
| Sep 24, 2024 | 15.88 | 15.88 | 15.54 | 15.61 | 15.61 | -1.89% | 115,973 |
| Sep 23, 2024 | 16.13 | 16.22 | 15.75 | 15.91 | 15.91 | -1.85% | 128,942 |
| Sep 20, 2024 | 16.08 | 16.29 | 15.96 | 16.21 | 16.21 | -0.55% | 337,758 |
| Sep 19, 2024 | 16.61 | 16.68 | 16.23 | 16.30 | 16.30 | 0.99% | 142,086 |
| Sep 18, 2024 | 16.17 | 16.65 | 15.78 | 16.14 | 16.14 | -0.49% | 200,285 |
| Sep 17, 2024 | 16.50 | 16.94 | 16.20 | 16.22 | 16.22 | -1.88% | 184,126 |
| Sep 16, 2024 | 16.69 | 16.91 | 16.45 | 16.53 | 16.53 | -1.37% | 230,000 |
| Sep 13, 2024 | 17.28 | 17.32 | 16.49 | 16.76 | 16.76 | -1.47% | 233,933 |
| Sep 12, 2024 | 17.23 | 17.37 | 16.96 | 17.01 | 17.01 | -2.24% | 177,250 |
| Sep 11, 2024 | 16.16 | 17.55 | 15.91 | 17.40 | 17.40 | 6.49% | 417,170 |
| Sep 10, 2024 | 15.93 | 16.41 | 15.73 | 16.34 | 16.34 | 2.00% | 203,646 |
| Sep 9, 2024 | 16.11 | 16.46 | 15.97 | 16.02 | 16.02 | -1.35% | 217,229 |
| Sep 6, 2024 | 17.14 | 17.14 | 15.93 | 16.24 | 16.24 | -4.64% | 249,807 |
| Sep 5, 2024 | 16.57 | 17.16 | 16.29 | 17.03 | 17.03 | 2.59% | 275,195 |
| Sep 4, 2024 | 16.70 | 17.13 | 16.56 | 16.60 | 16.60 | -0.78% | 183,524 |
| Sep 3, 2024 | 17.21 | 17.38 | 16.72 | 16.73 | 16.73 | -4.07% | 235,866 |
| Aug 30, 2024 | 17.44 | 17.63 | 17.09 | 17.44 | 17.44 | 0.40% | 411,810 |
| Aug 29, 2024 | 17.45 | 17.67 | 17.19 | 17.37 | 17.37 | 0.70% | 257,845 |
| Aug 28, 2024 | 17.50 | 17.60 | 17.15 | 17.25 | 17.25 | -1.37% | 232,266 |
| Aug 27, 2024 | 17.25 | 17.60 | 17.07 | 17.49 | 17.49 | 0.98% | 149,016 |
| Aug 26, 2024 | 17.42 | 17.55 | 17.26 | 17.32 | 17.32 | 0.17% | 270,847 |
| Aug 23, 2024 | 16.77 | 17.34 | 16.71 | 17.29 | 17.29 | 3.78% | 248,450 |
| Aug 22, 2024 | 16.65 | 17.12 | 16.45 | 16.66 | 16.66 | 0.24% | 238,063 |
| Aug 21, 2024 | 16.51 | 16.71 | 16.32 | 16.62 | 16.62 | 1.59% | 198,014 |
| Aug 20, 2024 | 16.50 | 16.61 | 16.14 | 16.36 | 16.36 | -0.43% | 168,777 |
| Aug 19, 2024 | 16.13 | 16.47 | 15.92 | 16.43 | 16.43 | 1.80% | 188,422 |
| Aug 16, 2024 | 16.30 | 16.57 | 16.05 | 16.14 | 16.14 | -1.10% | 163,214 |
| Aug 15, 2024 | 16.00 | 16.41 | 15.78 | 16.32 | 16.32 | 4.28% | 211,348 |
| Aug 14, 2024 | 15.64 | 15.69 | 15.18 | 15.65 | 15.65 | 0.71% | 163,946 |
| Aug 13, 2024 | 16.25 | 16.44 | 15.47 | 15.54 | 15.54 | -3.12% | 188,893 |
| Aug 12, 2024 | 16.10 | 16.23 | 15.89 | 16.04 | 16.04 | -0.80% | 156,724 |
| Aug 9, 2024 | 16.80 | 16.84 | 15.77 | 16.17 | 16.17 | -4.43% | 410,230 |
| Aug 8, 2024 | 16.87 | 17.48 | 16.76 | 16.92 | 16.92 | 1.87% | 474,045 |
| Aug 7, 2024 | 17.45 | 17.51 | 16.14 | 16.61 | 16.61 | -4.76% | 565,389 |
| Aug 6, 2024 | 16.42 | 17.62 | 15.58 | 17.44 | 17.44 | 19.53% | 1,176,742 |
| Aug 5, 2024 | 14.52 | 14.71 | 14.14 | 14.59 | 14.59 | -4.27% | 377,607 |
| Aug 2, 2024 | 15.09 | 15.76 | 15.06 | 15.24 | 15.24 | -3.36% | 248,798 |
| Aug 1, 2024 | 16.00 | 16.23 | 15.27 | 15.77 | 15.77 | -1.93% | 430,119 |
| Jul 31, 2024 | 16.26 | 16.46 | 15.81 | 16.08 | 16.08 | -0.74% | 262,375 |
| Jul 30, 2024 | 16.08 | 16.26 | 15.99 | 16.20 | 16.20 | 1.44% | 156,892 |
| Jul 29, 2024 | 16.53 | 16.56 | 15.76 | 15.97 | 15.97 | -3.27% | 273,294 |
| Jul 26, 2024 | 16.75 | 16.92 | 16.21 | 16.51 | 16.51 | - | 242,940 |
| Jul 25, 2024 | 16.84 | 17.17 | 16.50 | 16.51 | 16.51 | -2.48% | 273,407 |
| Jul 24, 2024 | 16.24 | 17.06 | 16.24 | 16.93 | 16.93 | 3.93% | 293,882 |
| Jul 23, 2024 | 15.96 | 16.52 | 15.88 | 16.29 | 16.29 | 1.62% | 277,860 |
| Jul 22, 2024 | 15.64 | 16.21 | 15.56 | 16.03 | 16.03 | 3.69% | 331,691 |
| Jul 19, 2024 | 15.54 | 15.71 | 15.27 | 15.46 | 15.46 | -0.51% | 209,216 |
| Jul 18, 2024 | 16.15 | 16.36 | 15.51 | 15.54 | 15.54 | -4.07% | 238,365 |
| Jul 17, 2024 | 16.06 | 16.63 | 16.00 | 16.20 | 16.20 | 0.37% | 388,144 |
| Jul 16, 2024 | 15.97 | 16.42 | 15.84 | 16.14 | 16.14 | 2.09% | 508,075 |
| Jul 15, 2024 | 15.95 | 16.15 | 15.68 | 15.81 | 15.81 | 0.25% | 378,164 |
| Jul 12, 2024 | 15.75 | 16.24 | 15.59 | 15.77 | 15.77 | 1.68% | 334,786 |
| Jul 11, 2024 | 15.20 | 15.80 | 15.08 | 15.51 | 15.51 | 3.88% | 333,897 |
| Jul 10, 2024 | 14.76 | 15.02 | 14.61 | 14.93 | 14.93 | 1.63% | 242,630 |
| Jul 9, 2024 | 14.10 | 14.73 | 13.96 | 14.69 | 14.69 | 3.89% | 341,495 |
| Jul 8, 2024 | 13.64 | 14.21 | 13.60 | 14.14 | 14.14 | 4.66% | 242,296 |
| Jul 5, 2024 | 13.51 | 13.57 | 13.19 | 13.51 | 13.51 | -0.07% | 206,785 |
| Jul 3, 2024 | 13.28 | 13.59 | 13.07 | 13.52 | 13.52 | 1.73% | 72,729 |
| Jul 2, 2024 | 12.88 | 13.36 | 12.72 | 13.29 | 13.29 | 3.18% | 278,274 |
| Jul 1, 2024 | 13.30 | 13.41 | 12.87 | 12.88 | 12.88 | -2.87% | 157,364 |
| Jun 28, 2024 | 13.35 | 13.54 | 13.03 | 13.26 | 13.26 | -1.63% | 352,178 |
| Jun 27, 2024 | 13.22 | 13.49 | 13.10 | 13.48 | 13.48 | 1.97% | 152,970 |
| Jun 26, 2024 | 12.85 | 13.22 | 12.76 | 13.22 | 13.22 | 2.16% | 233,914 |
| Jun 25, 2024 | 12.91 | 13.04 | 12.84 | 12.94 | 12.94 | -0.54% | 133,570 |
| Jun 24, 2024 | 12.63 | 13.01 | 12.63 | 13.01 | 13.01 | 2.60% | 163,193 |
| Jun 21, 2024 | 12.71 | 12.78 | 12.61 | 12.68 | 12.68 | -0.16% | 642,662 |
| Jun 20, 2024 | 12.76 | 12.88 | 12.60 | 12.70 | 12.70 | -1.32% | 159,787 |
| Jun 18, 2024 | 12.55 | 12.89 | 12.52 | 12.87 | 12.87 | 2.39% | 251,772 |
| Jun 17, 2024 | 12.34 | 12.63 | 12.22 | 12.57 | 12.57 | 1.53% | 205,902 |
| Jun 14, 2024 | 12.34 | 12.45 | 12.08 | 12.38 | 12.38 | -0.96% | 242,581 |
| Jun 13, 2024 | 12.56 | 12.61 | 12.09 | 12.50 | 12.50 | -0.87% | 379,080 |
| Jun 12, 2024 | 12.89 | 13.13 | 12.57 | 12.61 | 12.61 | 0.56% | 217,517 |
| Jun 11, 2024 | 12.94 | 12.96 | 12.47 | 12.54 | 12.54 | -3.69% | 422,273 |
| Jun 10, 2024 | 13.28 | 13.34 | 13.00 | 13.02 | 13.02 | -2.98% | 286,713 |
| Jun 7, 2024 | 13.47 | 13.55 | 13.27 | 13.42 | 13.42 | -0.89% | 291,305 |
| Jun 6, 2024 | 13.91 | 14.05 | 13.50 | 13.54 | 13.54 | -3.22% | 306,258 |
| Jun 5, 2024 | 13.89 | 14.01 | 13.67 | 13.99 | 13.99 | 1.52% | 287,782 |
| Jun 4, 2024 | 13.75 | 14.03 | 13.61 | 13.78 | 13.78 | - | 416,119 |
| Jun 3, 2024 | 13.80 | 13.93 | 13.53 | 13.78 | 13.78 | 0.36% | 416,115 |
| May 31, 2024 | 14.32 | 14.32 | 13.70 | 13.73 | 13.73 | -3.45% | 377,232 |
| May 30, 2024 | 14.59 | 14.68 | 14.17 | 14.22 | 14.22 | -1.59% | 172,333 |
| May 29, 2024 | 14.39 | 14.70 | 14.39 | 14.45 | 14.45 | -1.16% | 192,678 |
| May 28, 2024 | 14.80 | 14.85 | 14.50 | 14.62 | 14.62 | -1.81% | 269,037 |
| May 24, 2024 | 14.92 | 14.95 | 14.55 | 14.89 | 14.89 | 0.13% | 191,691 |
| May 23, 2024 | 14.57 | 14.94 | 14.30 | 14.87 | 14.87 | 2.06% | 326,845 |
| May 22, 2024 | 14.45 | 14.74 | 14.45 | 14.57 | 14.57 | 0.62% | 197,742 |
| May 21, 2024 | 15.01 | 15.08 | 14.44 | 14.48 | 14.48 | -4.11% | 402,475 |
| May 20, 2024 | 15.04 | 15.21 | 14.92 | 15.10 | 15.10 | 0.67% | 220,073 |
| May 17, 2024 | 15.14 | 15.17 | 14.69 | 15.00 | 15.00 | -0.73% | 305,705 |
| May 16, 2024 | 15.37 | 15.46 | 15.09 | 15.11 | 15.11 | -1.69% | 180,663 |
| May 15, 2024 | 15.40 | 15.51 | 15.28 | 15.37 | 15.37 | 1.59% | 220,394 |
| May 14, 2024 | 15.16 | 15.60 | 14.99 | 15.13 | 15.13 | 0.33% | 358,856 |
| May 13, 2024 | 14.79 | 15.10 | 14.61 | 15.08 | 15.08 | 3.01% | 290,941 |
| May 10, 2024 | 14.49 | 14.79 | 14.48 | 14.64 | 14.64 | 1.04% | 189,974 |
| May 9, 2024 | 14.85 | 14.99 | 14.22 | 14.49 | 14.49 | -2.75% | 380,003 |
| May 8, 2024 | 14.57 | 15.90 | 14.53 | 14.90 | 14.90 | 7.27% | 762,905 |
| May 7, 2024 | 12.59 | 14.13 | 12.59 | 13.89 | 13.89 | 3.19% | 744,257 |
| May 6, 2024 | 13.65 | 13.78 | 13.22 | 13.46 | 13.46 | -1.03% | 292,809 |