Skip to main content
logo
Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
15.44
-0.03 (-0.19%)
At close: Oct 31, 2025, 4:00 PM EDT
15.57
+0.13 (0.84%)
After-hours: Oct 31, 2025, 5:55 PM EDT

Orthofix Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202515.3615.7415.2515.4415.44-0.19%190,088
Oct 30, 202515.2316.0515.2315.4715.470.98%291,611
Oct 29, 202515.9516.0515.2415.3215.32-4.37%255,067
Oct 28, 202516.1516.2515.9116.0216.02-0.37%170,975
Oct 27, 202515.9716.2415.9616.0816.080.69%147,997
Oct 24, 202515.9916.0715.9015.9715.970.31%240,305
Oct 23, 202516.1916.5015.8715.9215.92-1.91%338,771
Oct 22, 202515.7916.2515.7816.2316.233.24%284,054
Oct 21, 202515.6115.7315.4315.7215.720.64%158,316
Oct 20, 202515.2615.6715.1015.6215.623.72%171,692
Oct 17, 202515.1915.3115.0615.0615.06-1.25%207,276
Oct 16, 202514.9015.4214.9015.2515.251.40%260,028
Oct 15, 202514.9115.2614.8315.0415.041.69%148,395
Oct 14, 202514.3414.8014.3014.7914.792.00%314,303
Oct 13, 202514.3014.6214.2314.5014.502.11%238,247
Oct 10, 202513.9914.6013.9914.2014.201.28%556,102
Oct 9, 202514.3014.4013.8714.0214.02-2.44%234,500
Oct 8, 202514.2214.4214.1414.3714.371.20%139,606
Oct 7, 202514.2014.3014.0114.2014.200.21%233,666
Oct 6, 202514.6414.8014.1714.1714.17-3.01%285,576
Oct 3, 202514.2814.8814.2814.6114.612.81%191,254
Oct 2, 202514.3414.3914.1114.2114.21-0.91%171,335
Oct 1, 202514.5414.6714.1014.3414.34-2.05%290,164
Sep 30, 202514.3214.7214.2214.6414.641.95%253,381
Sep 29, 202514.3514.4014.1614.3614.360.49%216,741
Sep 26, 202514.3914.5814.2514.2914.29-0.63%197,132
Sep 25, 202514.7114.7114.3514.3814.38-2.84%263,206
Sep 24, 202514.7714.9514.6514.8014.800.34%250,995
Sep 23, 202514.8915.0214.6514.7514.75-0.74%265,428
Sep 22, 202514.6315.0414.4514.8614.861.02%241,203
Sep 19, 202515.5415.6314.6214.7114.71-4.97%701,850
Sep 18, 202515.0115.6314.9415.4815.483.61%281,785
Sep 17, 202514.8315.2714.8214.9414.940.67%266,266
Sep 16, 202514.7415.0514.6914.8414.840.61%260,432
Sep 15, 202514.9715.1414.5714.7514.75-1.07%433,519
Sep 12, 202514.9815.4214.8214.9114.91-0.60%517,542
Sep 11, 202514.2515.0314.2515.0015.005.26%474,412
Sep 10, 202514.5714.6214.2114.2514.25-2.46%342,514
Sep 9, 202514.7014.8514.5214.6114.61-0.61%306,257
Sep 8, 202514.6014.7214.4714.7014.701.03%480,804
Sep 5, 202514.7014.9714.4914.5514.55-1.02%263,659
Sep 4, 202514.6114.8714.5814.7014.70-0.34%256,698
Sep 3, 202514.8515.0314.4714.7514.75-0.94%332,505
Sep 2, 202514.7614.9514.6114.8914.89-0.60%504,345
Aug 29, 202514.8115.0914.7114.9814.981.63%534,055
Aug 28, 202514.8714.8714.5214.7414.74-0.67%436,071
Aug 27, 202514.3414.9614.3314.8414.842.27%480,763
Aug 26, 202514.5514.6914.3814.5114.510.07%1,058,602
Aug 25, 202514.5414.8014.4914.5014.50-0.34%298,264
Aug 22, 202514.7015.0814.5214.5514.55-432,057