Orthofix Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	14.61	14.87	14.58	14.83	-	0.54%	86,570
Sep 3, 2025	14.85	15.03	14.47	14.75	14.75	-0.94%	332,505
Sep 2, 2025	14.76	14.95	14.61	14.89	14.89	-0.60%	504,345
Aug 29, 2025	14.81	15.09	14.71	14.98	14.98	1.63%	534,055
Aug 28, 2025	14.87	14.87	14.52	14.74	14.74	-0.67%	436,071
Aug 27, 2025	14.34	14.96	14.33	14.84	14.84	2.27%	480,763
Aug 26, 2025	14.55	14.69	14.38	14.51	14.51	0.07%	1,058,602
Aug 25, 2025	14.54	14.80	14.49	14.50	14.50	-0.34%	298,264
Aug 22, 2025	14.70	15.08	14.52	14.55	14.55	-	432,057
Aug 21, 2025	14.48	14.74	14.38	14.55	14.55	0.14%	426,535
Aug 20, 2025	14.54	14.59	14.32	14.53	14.53	0.21%	449,037
Aug 19, 2025	14.53	14.62	14.38	14.50	14.50	-0.07%	352,267
Aug 18, 2025	14.21	14.57	14.11	14.51	14.51	1.97%	386,666
Aug 15, 2025	14.14	14.45	14.04	14.23	14.23	1.50%	794,775
Aug 14, 2025	13.96	14.16	13.49	14.02	14.02	-0.57%	590,375
Aug 13, 2025	13.87	14.34	13.80	14.10	14.10	2.17%	594,319
Aug 12, 2025	13.08	13.83	12.97	13.80	13.80	6.65%	746,320
Aug 11, 2025	12.51	12.96	12.45	12.94	12.94	3.44%	390,632
Aug 8, 2025	12.75	12.83	12.40	12.51	12.51	-1.50%	453,385
Aug 7, 2025	12.63	12.74	12.10	12.70	12.70	1.28%	611,344
Aug 6, 2025	12.25	12.82	12.20	12.54	12.54	1.87%	539,742
Aug 5, 2025	12.02	12.48	11.03	12.31	12.31	13.46%	847,254
Aug 4, 2025	10.77	11.15	10.77	10.85	10.85	0.74%	304,131
Aug 1, 2025	10.92	10.95	10.75	10.77	10.77	-2.45%	332,764
Jul 31, 2025	11.21	11.23	10.92	11.04	11.04	-2.82%	371,141
Jul 30, 2025	11.60	11.74	11.21	11.36	11.36	-1.47%	273,007
Jul 29, 2025	11.41	11.61	11.29	11.53	11.53	1.14%	326,305
Jul 28, 2025	11.26	11.54	11.21	11.40	11.40	1.15%	216,814
Jul 25, 2025	11.30	11.57	11.09	11.27	11.27	0.27%	322,994
Jul 24, 2025	11.49	11.51	11.20	11.24	11.24	-2.26%	204,527
Jul 23, 2025	11.26	11.51	11.03	11.50	11.50	3.60%	237,247
Jul 22, 2025	10.87	11.12	10.62	11.10	11.10	4.03%	245,964
Jul 21, 2025	10.65	10.81	10.54	10.67	10.67	0.38%	244,884
Jul 18, 2025	10.96	11.02	10.62	10.63	10.63	-2.03%	278,019
Jul 17, 2025	10.67	11.03	10.67	10.85	10.85	1.40%	230,406
Jul 16, 2025	10.84	10.94	10.54	10.70	10.70	-0.56%	304,013
Jul 15, 2025	11.07	11.21	10.73	10.76	10.76	-2.00%	303,497
Jul 14, 2025	11.03	11.06	10.88	10.98	10.98	-0.63%	218,427
Jul 11, 2025	11.23	11.37	10.89	11.05	11.05	-2.73%	248,350
Jul 10, 2025	11.21	11.60	11.19	11.36	11.36	0.62%	315,711
Jul 9, 2025	11.32	11.40	10.95	11.29	11.29	-0.18%	270,040
Jul 8, 2025	10.83	11.33	10.79	11.31	11.31	5.50%	464,481
Jul 7, 2025	11.09	11.10	10.67	10.72	10.72	-3.60%	344,131
Jul 3, 2025	11.23	11.29	10.90	11.12	11.12	0.54%	160,793
Jul 2, 2025	11.16	11.18	10.98	11.06	11.06	-1.07%	348,291
Jul 1, 2025	11.04	11.56	10.99	11.18	11.18	0.27%	420,549
Jun 30, 2025	11.35	11.35	10.89	11.15	11.15	0.54%	361,634
Jun 27, 2025	11.02	11.22	10.92	11.09	11.09	0.45%	1,000,912
Jun 26, 2025	10.90	11.05	10.77	11.04	11.04	1.56%	422,306
Jun 25, 2025	10.95	11.02	10.75	10.87	10.87	-0.91%	224,573