Skip to main content
logo
Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
14.21
0.00 (0.00%)
Oct 2, 2025, 4:00 PM EDT - Market open

Orthofix Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 202514.4814.7414.3814.5514.550.14%426,535
Aug 20, 202514.5414.5914.3214.5314.530.21%449,037
Aug 19, 202514.5314.6214.3814.5014.50-0.07%352,267
Aug 18, 202514.2114.5714.1114.5114.511.97%386,666
Aug 15, 202514.1414.4514.0414.2314.231.50%794,775
Aug 14, 202513.9614.1613.4914.0214.02-0.57%590,375
Aug 13, 202513.8714.3413.8014.1014.102.17%594,319
Aug 12, 202513.0813.8312.9713.8013.806.65%746,320
Aug 11, 202512.5112.9612.4512.9412.943.44%390,632
Aug 8, 202512.7512.8312.4012.5112.51-1.50%453,385
Aug 7, 202512.6312.7412.1012.7012.701.28%611,344
Aug 6, 202512.2512.8212.2012.5412.541.87%539,742
Aug 5, 202512.0212.4811.0312.3112.3113.46%847,254
Aug 4, 202510.7711.1510.7710.8510.850.74%304,131
Aug 1, 202510.9210.9510.7510.7710.77-2.45%332,764
Jul 31, 202511.2111.2310.9211.0411.04-2.82%371,141
Jul 30, 202511.6011.7411.2111.3611.36-1.47%273,007
Jul 29, 202511.4111.6111.2911.5311.531.14%326,305
Jul 28, 202511.2611.5411.2111.4011.401.15%216,814
Jul 25, 202511.3011.5711.0911.2711.270.27%322,994
Jul 24, 202511.4911.5111.2011.2411.24-2.26%204,527