Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
10.80
+0.46 (4.40%)
Jun 23, 2025, 4:00 PM - Market closed
Orthofix Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 23, 2025 | 10.59 | 10.80 | 10.24 | 10.80 | 10.80 | 4.50% | 525,071 |
Jun 20, 2025 | 10.51 | 10.62 | 10.29 | 10.34 | 10.34 | -0.14% | 814,462 |
Jun 18, 2025 | 10.51 | 10.62 | 10.25 | 10.35 | 10.35 | -1.62% | 1,012,388 |
Jun 17, 2025 | 10.79 | 11.08 | 10.51 | 10.52 | 10.52 | -3.75% | 456,365 |
Jun 16, 2025 | 11.09 | 11.16 | 10.92 | 10.93 | 10.93 | -0.64% | 228,451 |
Jun 13, 2025 | 11.01 | 11.20 | 10.94 | 11.00 | 11.00 | -1.43% | 353,288 |
Jun 12, 2025 | 11.25 | 11.25 | 10.95 | 11.16 | 11.16 | -1.93% | 329,519 |
Jun 11, 2025 | 11.64 | 11.65 | 11.32 | 11.38 | 11.38 | -1.64% | 292,909 |
Jun 10, 2025 | 11.17 | 11.67 | 11.08 | 11.57 | 11.57 | 4.71% | 463,540 |
Jun 9, 2025 | 11.14 | 11.42 | 11.03 | 11.05 | 11.05 | 0.73% | 606,469 |
Jun 6, 2025 | 10.92 | 11.06 | 10.77 | 10.97 | 10.97 | 2.43% | 633,357 |
Jun 5, 2025 | 10.92 | 10.97 | 10.66 | 10.71 | 10.71 | -1.74% | 394,001 |
Jun 4, 2025 | 11.08 | 11.18 | 10.88 | 10.90 | 10.90 | -1.18% | 347,668 |
Jun 3, 2025 | 10.83 | 11.15 | 10.67 | 11.03 | 11.03 | 1.75% | 532,622 |
Jun 2, 2025 | 11.20 | 11.20 | 10.78 | 10.84 | 10.84 | -3.64% | 821,233 |
May 30, 2025 | 11.24 | 11.37 | 11.01 | 11.25 | 11.25 | -0.27% | 306,203 |
May 29, 2025 | 11.39 | 11.45 | 11.15 | 11.28 | 11.28 | -0.18% | 500,827 |
May 28, 2025 | 11.48 | 11.55 | 11.19 | 11.30 | 11.30 | -1.65% | 378,245 |
May 27, 2025 | 11.27 | 11.72 | 11.20 | 11.49 | 11.49 | 3.51% | 483,175 |
May 23, 2025 | 11.12 | 11.16 | 10.95 | 11.10 | 11.10 | -1.16% | 573,104 |
May 22, 2025 | 11.45 | 11.51 | 11.14 | 11.23 | 11.23 | -2.43% | 636,939 |
May 21, 2025 | 11.87 | 12.06 | 11.50 | 11.51 | 11.51 | -4.00% | 810,278 |
May 20, 2025 | 12.01 | 12.18 | 11.98 | 11.99 | 11.99 | -0.58% | 396,154 |
May 19, 2025 | 11.95 | 12.22 | 11.95 | 12.06 | 12.06 | -0.66% | 334,389 |
May 16, 2025 | 12.18 | 12.43 | 12.13 | 12.14 | 12.14 | -0.49% | 409,965 |
May 15, 2025 | 11.97 | 12.23 | 11.87 | 12.20 | 12.20 | 1.92% | 406,255 |
May 14, 2025 | 12.47 | 12.61 | 11.94 | 11.97 | 11.97 | -4.16% | 311,350 |
May 13, 2025 | 12.66 | 12.89 | 12.36 | 12.49 | 12.49 | 0.48% | 351,458 |
May 12, 2025 | 12.48 | 12.83 | 12.42 | 12.43 | 12.43 | 2.64% | 473,509 |
May 9, 2025 | 12.50 | 12.77 | 12.08 | 12.11 | 12.11 | -1.62% | 568,612 |
May 8, 2025 | 12.25 | 12.73 | 11.85 | 12.31 | 12.31 | 2.41% | 427,915 |
May 7, 2025 | 12.10 | 12.52 | 11.92 | 12.02 | 12.02 | -0.33% | 555,405 |
May 6, 2025 | 11.54 | 12.36 | 10.50 | 12.06 | 12.06 | -10.93% | 1,661,104 |
May 5, 2025 | 13.67 | 13.68 | 13.25 | 13.54 | 13.54 | -1.81% | 348,802 |
May 2, 2025 | 13.74 | 14.26 | 13.56 | 13.79 | 13.79 | 1.77% | 160,277 |
May 1, 2025 | 13.96 | 14.11 | 13.54 | 13.55 | 13.55 | -2.59% | 317,959 |
Apr 30, 2025 | 14.00 | 14.00 | 13.61 | 13.91 | 13.91 | -1.56% | 232,191 |
Apr 29, 2025 | 14.11 | 14.44 | 14.00 | 14.13 | 14.13 | 0.07% | 348,310 |
Apr 28, 2025 | 14.27 | 14.39 | 13.92 | 14.12 | 14.12 | -0.49% | 282,703 |
Apr 25, 2025 | 13.93 | 14.28 | 13.81 | 14.19 | 14.19 | 1.72% | 285,006 |
Apr 24, 2025 | 13.45 | 14.16 | 13.45 | 13.95 | 13.95 | 3.87% | 337,178 |
Apr 23, 2025 | 13.48 | 13.81 | 13.28 | 13.43 | 13.43 | 2.21% | 240,902 |
Apr 22, 2025 | 13.05 | 13.22 | 12.80 | 13.14 | 13.14 | 1.70% | 216,648 |
Apr 21, 2025 | 12.87 | 12.95 | 12.72 | 12.92 | 12.92 | -0.84% | 198,350 |
Apr 17, 2025 | 12.93 | 13.13 | 12.85 | 13.03 | 13.03 | 0.54% | 245,828 |
Apr 16, 2025 | 13.55 | 13.55 | 12.83 | 12.96 | 12.96 | -3.36% | 240,275 |
Apr 15, 2025 | 13.43 | 13.67 | 13.26 | 13.41 | 13.41 | -0.52% | 212,987 |
Apr 14, 2025 | 13.96 | 14.20 | 13.41 | 13.48 | 13.48 | -1.39% | 174,483 |
Apr 11, 2025 | 13.87 | 13.97 | 13.22 | 13.67 | 13.67 | -1.80% | 240,294 |
Apr 10, 2025 | 14.62 | 14.70 | 13.73 | 13.92 | 13.92 | -5.43% | 282,336 |