Skip to main content
Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
18.87
+0.14 (0.75%)
Nov 20, 2024, 4:00 PM EST - Market closed

Orthofix Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.6918.8918.1518.8718.870.75%351,124
Nov 19, 202418.0918.7817.9718.7318.732.41%321,384
Nov 18, 202418.1118.4418.0818.2918.291.16%253,510
Nov 15, 202417.6818.0917.5118.0818.082.73%261,757
Nov 14, 202418.5918.9017.5617.6017.60-5.58%306,965
Nov 13, 202419.4619.6318.6218.6418.64-3.17%272,877
Nov 12, 202420.0020.2119.1419.2519.25-3.85%267,810
Nov 11, 202419.1220.7318.9420.0220.023.14%1,213,805
Nov 8, 202418.9719.7918.4119.4119.416.53%673,214
Nov 7, 202418.3019.4717.9818.2218.22-0.98%487,908
Nov 6, 202418.2818.8118.1618.4018.403.90%545,035
Nov 5, 202417.1917.7117.1917.7117.712.19%294,744
Nov 4, 202416.9217.6816.7617.3317.332.18%326,744
Nov 1, 202416.3316.9916.3316.9616.964.76%213,514
Oct 31, 202416.3416.3716.0216.1916.19-0.98%217,449
Oct 30, 202416.2616.8216.2616.3516.35-0.06%309,465
Oct 29, 202416.0816.5016.0816.3616.361.11%133,944
Oct 28, 202416.0216.3116.0216.1816.181.89%174,052
Oct 25, 202415.9016.1315.7015.8815.880.57%131,021
Oct 24, 202415.6715.8215.5215.7915.790.77%229,489
Oct 23, 202415.9316.0715.4115.6715.67-2.25%226,624
Oct 22, 202416.1116.2315.7916.0316.03-1.05%130,994
Oct 21, 202416.0516.3315.6916.2016.200.93%180,205
Oct 18, 202415.8816.0915.7216.0516.051.01%183,676
Oct 17, 202416.1016.1415.6015.8915.89-0.81%135,695
Oct 16, 202415.7016.2515.5916.0216.022.30%246,030
Oct 15, 202416.1116.3215.6615.6615.66-2.73%189,372
Oct 14, 202415.5516.1215.4516.1016.103.34%182,717
Oct 11, 202415.0015.6015.0015.5815.583.87%153,067
Oct 10, 202415.0315.2714.7315.0015.00-0.53%205,568
Oct 9, 202415.1115.3314.9415.0815.08-0.13%225,051
Oct 8, 202415.2015.4114.8915.1015.100.07%293,411
Oct 7, 202415.1415.2315.0415.0915.09-1.31%171,255
Oct 4, 202415.4115.5915.0715.2915.290.26%159,578
Oct 3, 202415.4515.4515.2115.2515.25-1.93%188,019
Oct 2, 202415.2115.6014.9515.5515.551.70%211,374
Oct 1, 202415.5915.5915.2115.2915.29-2.11%268,390
Sep 30, 202415.2515.9115.2515.6215.621.96%328,891
Sep 27, 202415.5615.9615.3015.3215.32-0.39%231,861
Sep 26, 202415.7115.7115.3015.3815.38-0.06%154,388
Sep 25, 202415.6915.6915.2015.3915.39-1.41%252,803
Sep 24, 202415.8815.8815.5415.6115.61-1.89%115,973
Sep 23, 202416.1316.2215.7515.9115.91-1.85%128,942
Sep 20, 202416.0816.2915.9616.2116.21-0.55%337,758
Sep 19, 202416.6116.6816.2316.3016.300.99%142,086
Sep 18, 202416.1716.6515.7816.1416.14-0.49%200,285
Sep 17, 202416.5016.9416.2016.2216.22-1.88%184,126
Sep 16, 202416.6916.9116.4516.5316.53-1.37%230,000
Sep 13, 202417.2817.3216.4916.7616.76-1.47%233,933
Sep 12, 202417.2317.3716.9617.0117.01-2.24%177,250
Sep 11, 202416.1617.5515.9117.4017.406.49%417,170
Sep 10, 202415.9316.4115.7316.3416.342.00%203,646
Sep 9, 202416.1116.4615.9716.0216.02-1.35%217,229
Sep 6, 202417.1417.1415.9316.2416.24-4.64%249,807
Sep 5, 202416.5717.1616.2917.0317.032.59%275,195
Sep 4, 202416.7017.1316.5616.6016.60-0.78%183,524
Sep 3, 202417.2117.3816.7216.7316.73-4.07%235,866
Aug 30, 202417.4417.6317.0917.4417.440.40%411,810
Aug 29, 202417.4517.6717.1917.3717.370.70%257,845
Aug 28, 202417.5017.6017.1517.2517.25-1.37%232,266
Aug 27, 202417.2517.6017.0717.4917.490.98%149,016
Aug 26, 202417.4217.5517.2617.3217.320.17%270,847
Aug 23, 202416.7717.3416.7117.2917.293.78%248,450
Aug 22, 202416.6517.1216.4516.6616.660.24%238,063
Aug 21, 202416.5116.7116.3216.6216.621.59%198,014
Aug 20, 202416.5016.6116.1416.3616.36-0.43%168,777
Aug 19, 202416.1316.4715.9216.4316.431.80%188,422
Aug 16, 202416.3016.5716.0516.1416.14-1.10%163,214
Aug 15, 202416.0016.4115.7816.3216.324.28%211,348
Aug 14, 202415.6415.6915.1815.6515.650.71%163,946
Aug 13, 202416.2516.4415.4715.5415.54-3.12%188,893
Aug 12, 202416.1016.2315.8916.0416.04-0.80%156,724
Aug 9, 202416.8016.8415.7716.1716.17-4.43%410,230
Aug 8, 202416.8717.4816.7616.9216.921.87%474,045
Aug 7, 202417.4517.5116.1416.6116.61-4.76%565,389
Aug 6, 202416.4217.6215.5817.4417.4419.53%1,176,742
Aug 5, 202414.5214.7114.1414.5914.59-4.27%377,607
Aug 2, 202415.0915.7615.0615.2415.24-3.36%248,798
Aug 1, 202416.0016.2315.2715.7715.77-1.93%430,119
Jul 31, 202416.2616.4615.8116.0816.08-0.74%262,375
Jul 30, 202416.0816.2615.9916.2016.201.44%156,892
Jul 29, 202416.5316.5615.7615.9715.97-3.27%273,294
Jul 26, 202416.7516.9216.2116.5116.51-242,940
Jul 25, 202416.8417.1716.5016.5116.51-2.48%273,407
Jul 24, 202416.2417.0616.2416.9316.933.93%293,882
Jul 23, 202415.9616.5215.8816.2916.291.62%277,860
Jul 22, 202415.6416.2115.5616.0316.033.69%331,691
Jul 19, 202415.5415.7115.2715.4615.46-0.51%209,216
Jul 18, 202416.1516.3615.5115.5415.54-4.07%238,365
Jul 17, 202416.0616.6316.0016.2016.200.37%388,144
Jul 16, 202415.9716.4215.8416.1416.142.09%508,075
Jul 15, 202415.9516.1515.6815.8115.810.25%378,164
Jul 12, 202415.7516.2415.5915.7715.771.68%334,786
Jul 11, 202415.2015.8015.0815.5115.513.88%333,897
Jul 10, 202414.7615.0214.6114.9314.931.63%242,630
Jul 9, 202414.1014.7313.9614.6914.693.89%341,495
Jul 8, 202413.6414.2113.6014.1414.144.66%242,296
Jul 5, 202413.5113.5713.1913.5113.51-0.07%206,785
Jul 3, 202413.2813.5913.0713.5213.521.73%72,729
Jul 2, 202412.8813.3612.7213.2913.293.18%278,274