Orthofix Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.45	11.78	11.34	11.61	11.61	1.22%	318,068
Mar 31, 2026	11.46	11.59	11.13	11.47	11.47	1.33%	258,210
Mar 30, 2026	11.52	11.52	11.23	11.32	11.32	-1.57%	208,047
Mar 27, 2026	11.68	11.75	11.42	11.50	11.50	-2.46%	240,203
Mar 26, 2026	11.78	12.05	11.67	11.79	11.79	-1.17%	257,564
Mar 25, 2026	11.88	12.00	11.66	11.93	11.93	1.79%	202,613
Mar 24, 2026	11.72	11.95	11.51	11.72	11.72	-1.26%	246,549
Mar 23, 2026	12.00	12.02	11.76	11.87	11.87	1.89%	389,849
Mar 20, 2026	11.84	11.84	11.43	11.65	11.65	-0.43%	431,288
Mar 19, 2026	11.79	12.28	11.52	11.70	11.70	-1.35%	241,463
Mar 18, 2026	11.92	12.08	11.77	11.86	11.86	-1.41%	296,310
Mar 17, 2026	11.92	12.16	11.81	12.03	12.03	1.35%	355,389
Mar 16, 2026	11.79	12.08	11.79	11.87	11.87	1.45%	192,165
Mar 13, 2026	12.24	12.24	11.68	11.70	11.70	-2.74%	221,214
Mar 12, 2026	12.11	12.28	11.84	12.03	12.03	-1.96%	373,532
Mar 11, 2026	12.43	12.58	12.11	12.27	12.27	-0.81%	218,162
Mar 10, 2026	12.45	12.65	12.18	12.37	12.37	-0.72%	247,430
Mar 9, 2026	12.30	12.55	12.05	12.46	12.46	-1.27%	306,099
Mar 6, 2026	12.36	12.63	12.22	12.62	12.62	0.40%	304,654
Mar 5, 2026	12.52	12.73	12.45	12.57	12.57	-2.33%	419,156
Mar 4, 2026	13.00	13.12	12.70	12.87	12.87	-1.23%	293,095
Mar 3, 2026	13.09	13.31	12.67	13.03	13.03	-2.54%	409,556
Mar 2, 2026	13.28	13.70	13.11	13.37	13.37	-1.18%	278,255
Feb 27, 2026	13.79	14.22	13.35	13.53	13.53	2.73%	411,123
Feb 26, 2026	13.08	13.54	12.92	13.17	13.17	1.00%	343,827
Feb 25, 2026	12.77	13.29	12.77	13.04	13.04	2.27%	376,997
Feb 24, 2026	13.56	13.56	12.25	12.75	12.75	-6.18%	640,045
Feb 23, 2026	13.91	13.96	13.18	13.59	13.59	-2.02%	545,788
Feb 20, 2026	13.74	14.02	13.60	13.87	13.87	0.73%	213,929
Feb 19, 2026	13.72	13.80	13.46	13.77	13.77	0.07%	148,288
Feb 18, 2026	13.33	13.96	13.18	13.76	13.76	1.93%	248,497
Feb 17, 2026	13.39	13.67	13.29	13.50	13.50	0.90%	172,588
Feb 13, 2026	13.28	13.74	13.25	13.38	13.38	0.83%	158,336
Feb 12, 2026	13.41	13.68	13.15	13.27	13.27	-1.70%	347,248
Feb 11, 2026	13.38	13.52	13.11	13.50	13.50	0.97%	209,473
Feb 10, 2026	13.09	13.67	13.09	13.37	13.37	2.37%	281,450
Feb 9, 2026	12.77	13.10	12.41	13.06	13.06	2.03%	214,247
Feb 6, 2026	12.72	13.00	12.65	12.80	12.80	0.79%	201,093
Feb 5, 2026	12.73	13.12	12.49	12.70	12.70	-1.17%	174,604
Feb 4, 2026	13.03	13.04	12.77	12.85	12.85	-1.38%	242,763
Feb 3, 2026	13.26	13.45	12.89	13.03	13.03	-3.12%	220,147
Feb 2, 2026	13.17	13.69	13.11	13.45	13.45	1.66%	179,542
Jan 30, 2026	13.09	13.29	12.93	13.23	13.23	0.76%	245,553
Jan 29, 2026	13.13	13.22	12.81	13.13	13.13	-0.08%	189,959
Jan 28, 2026	13.32	13.41	13.09	13.14	13.14	-1.43%	239,069
Jan 27, 2026	13.03	13.51	12.98	13.33	13.33	0.68%	209,903
Jan 26, 2026	13.31	13.40	13.18	13.24	13.24	-0.68%	180,847
Jan 23, 2026	13.75	13.75	13.17	13.33	13.33	-3.62%	149,589
Jan 22, 2026	13.88	14.23	13.67	13.83	13.83	-0.14%	229,589
Jan 21, 2026	13.68	13.91	13.54	13.85	13.85	1.54%	162,698