Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
13.05
+0.09 (0.69%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Orthofix Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 13.91 | 15.15 | 13.56 | 14.72 | 14.72 | 5.44% | 463,895 |
| Apr 8, 2025 | 15.08 | 15.08 | 13.71 | 13.96 | 13.96 | -2.79% | 319,343 |
| Apr 7, 2025 | 14.00 | 15.05 | 13.90 | 14.36 | 14.36 | -1.51% | 360,906 |
| Apr 4, 2025 | 15.43 | 15.43 | 14.31 | 14.58 | 14.58 | -6.18% | 351,384 |
| Apr 3, 2025 | 15.65 | 15.98 | 15.52 | 15.54 | 15.54 | -4.66% | 267,634 |
| Apr 2, 2025 | 15.58 | 16.32 | 15.44 | 16.30 | 16.30 | 1.81% | 215,995 |
| Apr 1, 2025 | 16.18 | 16.40 | 15.87 | 16.01 | 16.01 | -1.84% | 168,632 |
| Mar 31, 2025 | 15.85 | 16.45 | 15.50 | 16.31 | 16.31 | 1.56% | 283,316 |
| Mar 28, 2025 | 16.19 | 16.31 | 15.86 | 16.06 | 16.06 | -0.62% | 150,950 |
| Mar 27, 2025 | 16.31 | 16.46 | 16.13 | 16.16 | 16.16 | -0.77% | 141,486 |
| Mar 26, 2025 | 16.48 | 16.57 | 16.22 | 16.29 | 16.29 | -1.36% | 141,792 |
| Mar 25, 2025 | 16.75 | 17.00 | 16.46 | 16.51 | 16.51 | -1.37% | 154,814 |
| Mar 24, 2025 | 16.86 | 16.99 | 16.71 | 16.74 | 16.74 | 0.66% | 304,594 |
| Mar 21, 2025 | 16.78 | 16.78 | 16.46 | 16.63 | 16.63 | -1.60% | 300,780 |
| Mar 20, 2025 | 16.54 | 16.95 | 16.54 | 16.90 | 16.90 | 0.90% | 265,196 |
| Mar 19, 2025 | 16.53 | 16.92 | 16.43 | 16.75 | 16.75 | 0.90% | 296,920 |
| Mar 18, 2025 | 16.60 | 16.74 | 16.40 | 16.60 | 16.60 | -1.07% | 264,127 |
| Mar 17, 2025 | 16.45 | 16.90 | 16.36 | 16.78 | 16.78 | 1.51% | 165,565 |
| Mar 14, 2025 | 16.39 | 16.56 | 16.20 | 16.53 | 16.53 | 1.41% | 153,437 |
| Mar 13, 2025 | 16.71 | 16.71 | 16.10 | 16.30 | 16.30 | -2.74% | 173,918 |
| Mar 12, 2025 | 17.13 | 17.28 | 16.53 | 16.76 | 16.76 | -1.99% | 151,888 |
| Mar 11, 2025 | 16.74 | 17.11 | 16.27 | 17.10 | 17.10 | 2.15% | 209,543 |
| Mar 10, 2025 | 16.96 | 17.10 | 16.50 | 16.74 | 16.74 | -2.45% | 280,470 |
| Mar 7, 2025 | 17.02 | 17.25 | 16.64 | 17.16 | 17.16 | 2.14% | 212,804 |
| Mar 6, 2025 | 17.09 | 17.31 | 16.72 | 16.80 | 16.80 | -2.89% | 203,827 |
| Mar 5, 2025 | 17.01 | 17.60 | 17.00 | 17.30 | 17.30 | 1.70% | 268,925 |
| Mar 4, 2025 | 16.73 | 17.11 | 16.36 | 17.01 | 17.01 | 0.18% | 549,130 |
| Mar 3, 2025 | 18.20 | 18.66 | 16.79 | 16.98 | 16.98 | -2.30% | 353,269 |
| Feb 28, 2025 | 17.15 | 17.41 | 16.95 | 17.38 | 17.38 | 0.99% | 203,764 |
| Feb 27, 2025 | 17.21 | 17.41 | 16.93 | 17.21 | 17.21 | -0.29% | 186,347 |
| Feb 26, 2025 | 17.63 | 18.02 | 16.78 | 17.26 | 17.26 | -1.43% | 285,829 |
| Feb 25, 2025 | 19.00 | 20.48 | 16.93 | 17.51 | 17.51 | -3.53% | 523,481 |
| Feb 24, 2025 | 18.03 | 18.36 | 17.61 | 18.15 | 18.15 | 1.11% | 204,823 |
| Feb 21, 2025 | 18.21 | 18.21 | 17.72 | 17.95 | 17.95 | -0.83% | 140,292 |
| Feb 20, 2025 | 18.40 | 18.40 | 18.05 | 18.10 | 18.10 | -2.11% | 108,970 |
| Feb 19, 2025 | 18.44 | 18.55 | 18.39 | 18.49 | 18.49 | -0.54% | 76,066 |
| Feb 18, 2025 | 18.58 | 18.60 | 18.11 | 18.59 | 18.59 | -0.11% | 141,872 |
| Feb 14, 2025 | 18.33 | 18.65 | 18.24 | 18.61 | 18.61 | 1.58% | 125,576 |
| Feb 13, 2025 | 18.25 | 18.36 | 18.00 | 18.32 | 18.32 | 1.44% | 114,906 |
| Feb 12, 2025 | 17.88 | 18.06 | 17.74 | 18.06 | 18.06 | -0.33% | 129,763 |
| Feb 11, 2025 | 18.09 | 18.44 | 17.93 | 18.12 | 18.12 | -0.71% | 86,549 |
| Feb 10, 2025 | 18.25 | 18.32 | 17.86 | 18.25 | 18.25 | 0.27% | 93,002 |
| Feb 7, 2025 | 18.45 | 18.49 | 17.97 | 18.20 | 18.20 | -1.46% | 102,709 |
| Feb 6, 2025 | 18.98 | 19.03 | 18.46 | 18.47 | 18.47 | -2.99% | 67,576 |