Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
10.84
-0.41 (-3.64%)
At close: Jun 2, 2025, 4:00 PM
10.84
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:55 PM EDT

Orthofix Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202511.2011.2010.7810.8410.84-3.64%701,095
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
Apr 9, 202513.9115.1513.5614.7214.725.44%463,895
Apr 8, 202515.0815.0813.7113.9613.96-2.79%319,343
Apr 7, 202514.0015.0513.9014.3614.36-1.51%360,906
Apr 4, 202515.4315.4314.3114.5814.58-6.18%351,384
Apr 3, 202515.6515.9815.5215.5415.54-4.66%267,634
Apr 2, 202515.5816.3215.4416.3016.301.81%215,995
Apr 1, 202516.1816.4015.8716.0116.01-1.84%168,632
Mar 31, 202515.8516.4515.5016.3116.311.56%283,316
Mar 28, 202516.1916.3115.8616.0616.06-0.62%150,950
Mar 27, 202516.3116.4616.1316.1616.16-0.77%141,486
Mar 26, 202516.4816.5716.2216.2916.29-1.36%141,792
Mar 25, 202516.7517.0016.4616.5116.51-1.37%154,814
Mar 24, 202516.8616.9916.7116.7416.740.66%304,594
Mar 21, 202516.7816.7816.4616.6316.63-1.60%300,780