Skip to main content
logo
Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
13.17
-0.16 (-1.20%)
Jan 28, 2026, 1:36 PM EST - Market open

Orthofix Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202613.3213.4113.0913.18--1.13%23,095
Jan 27, 202613.0313.5112.9813.3313.330.68%209,903
Jan 26, 202613.3113.4013.1813.2413.24-0.68%180,847
Jan 23, 202613.7513.7513.1713.3313.33-3.62%149,589
Jan 22, 202613.8814.2313.6713.8313.83-0.14%229,589
Jan 21, 202613.6813.9113.5413.8513.851.54%162,698
Jan 20, 202613.7913.8513.3013.6413.64-2.92%216,879
Jan 16, 202614.3814.4414.0314.0514.05-2.43%211,570
Jan 15, 202614.3114.5214.2014.4014.400.56%196,019
Jan 14, 202614.6714.6714.1614.3214.32-3.31%249,500
Jan 13, 202615.2615.2814.7514.8114.81-2.89%187,589
Jan 12, 202615.7516.0815.0215.2515.25-3.36%294,001
Jan 9, 202616.0216.1515.5115.7815.78-2.59%210,161
Jan 8, 202615.6916.4215.6916.2016.202.99%223,535
Jan 7, 202615.6716.0015.4615.7315.730.83%226,942
Jan 6, 202615.1315.6315.1315.6015.601.76%294,506
Jan 5, 202614.7915.5214.7915.3315.333.30%199,281
Jan 2, 202615.3815.3814.7214.8414.84-2.11%184,931
Dec 31, 202515.3015.3715.0915.1615.16-1.11%186,321
Dec 30, 202515.4516.0015.2215.3315.33-0.97%142,409
Dec 29, 202515.2215.5515.2215.4815.481.57%167,834
Dec 26, 202515.0815.3114.9715.2415.240.53%163,330
Dec 24, 202514.9915.3814.9315.1615.161.13%129,081
Dec 23, 202515.4615.5514.8814.9914.99-3.23%241,123
Dec 22, 202515.4715.9015.3115.4915.490.19%167,858
Dec 19, 202515.5015.6815.4315.4615.46-0.64%282,034
Dec 18, 202515.5415.7415.4715.5615.560.58%246,232
Dec 17, 202515.5315.9315.2215.4715.47-0.51%182,918
Dec 16, 202515.6115.8415.5115.5515.55-1.02%185,439
Dec 15, 202515.6115.8515.2615.7115.711.42%224,428
Dec 12, 202515.7415.7915.4115.4915.49-1.40%182,579
Dec 11, 202515.9216.0415.6415.7115.71-0.76%244,961
Dec 10, 202515.6416.0415.5115.8315.831.02%293,873
Dec 9, 202515.6615.9315.5315.6715.670.26%136,790
Dec 8, 202516.0416.0415.5815.6315.63-1.70%188,138
Dec 5, 202515.9716.2615.8815.9015.90-176,451
Dec 4, 202515.8415.9915.7315.9015.90-0.13%134,331
Dec 3, 202515.8316.1315.6215.9215.921.27%127,918
Dec 2, 202515.9116.1915.5815.7215.72-0.88%149,166
Dec 1, 202515.9416.2315.8415.8615.86-1.43%143,877
Nov 28, 202516.2016.2115.9716.0916.09-0.31%92,228
Nov 26, 202515.9116.3215.9116.1416.140.06%224,399
Nov 25, 202515.9216.3415.4716.1316.132.02%308,242
Nov 24, 202515.3015.9114.8715.8115.813.60%240,385
Nov 21, 202514.3015.4214.2615.2615.266.79%455,543
Nov 20, 202514.6015.0014.2714.2914.29-1.18%339,030
Nov 19, 202514.4114.7414.2514.4614.460.42%217,788
Nov 18, 202514.5315.0714.1414.4014.40-219,580
Nov 17, 202515.0415.0914.3314.4014.40-3.68%252,569
Nov 14, 202514.9315.1014.6014.9514.95-0.40%243,048