Orthofix Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.30	12.55	12.05	12.46	12.46	-1.27%	306,099
Mar 6, 2026	12.36	12.63	12.22	12.62	12.62	0.40%	304,654
Mar 5, 2026	12.52	12.73	12.45	12.57	12.57	-2.33%	419,156
Mar 4, 2026	13.00	13.12	12.70	12.87	12.87	-1.23%	293,095
Mar 3, 2026	13.09	13.31	12.67	13.03	13.03	-2.54%	409,556
Mar 2, 2026	13.28	13.70	13.11	13.37	13.37	-1.18%	278,255
Feb 27, 2026	13.79	14.22	13.35	13.53	13.53	2.73%	411,123
Feb 26, 2026	13.08	13.54	12.92	13.17	13.17	1.00%	343,827
Feb 25, 2026	12.77	13.29	12.77	13.04	13.04	2.27%	376,997
Feb 24, 2026	13.56	13.56	12.25	12.75	12.75	-6.18%	640,045
Feb 23, 2026	13.91	13.96	13.18	13.59	13.59	-2.02%	545,788
Feb 20, 2026	13.74	14.02	13.60	13.87	13.87	0.73%	213,929
Feb 19, 2026	13.72	13.80	13.46	13.77	13.77	0.07%	148,288
Feb 18, 2026	13.33	13.96	13.18	13.76	13.76	1.93%	248,497
Feb 17, 2026	13.39	13.67	13.29	13.50	13.50	0.90%	172,588
Feb 13, 2026	13.28	13.74	13.25	13.38	13.38	0.83%	158,336
Feb 12, 2026	13.41	13.68	13.15	13.27	13.27	-1.70%	347,248
Feb 11, 2026	13.38	13.52	13.11	13.50	13.50	0.97%	209,473
Feb 10, 2026	13.09	13.67	13.09	13.37	13.37	2.37%	281,450
Feb 9, 2026	12.77	13.10	12.41	13.06	13.06	2.03%	214,247
Feb 6, 2026	12.72	13.00	12.65	12.80	12.80	0.79%	201,093
Feb 5, 2026	12.73	13.12	12.49	12.70	12.70	-1.17%	174,604
Feb 4, 2026	13.03	13.04	12.77	12.85	12.85	-1.38%	242,763
Feb 3, 2026	13.26	13.45	12.89	13.03	13.03	-3.12%	220,147
Feb 2, 2026	13.17	13.69	13.11	13.45	13.45	1.66%	179,542
Jan 30, 2026	13.09	13.29	12.93	13.23	13.23	0.76%	245,553
Jan 29, 2026	13.13	13.22	12.81	13.13	13.13	-0.08%	189,959
Jan 28, 2026	13.32	13.41	13.09	13.14	13.14	-1.43%	239,069
Jan 27, 2026	13.03	13.51	12.98	13.33	13.33	0.68%	209,903
Jan 26, 2026	13.31	13.40	13.18	13.24	13.24	-0.68%	180,847
Jan 23, 2026	13.75	13.75	13.17	13.33	13.33	-3.62%	149,589
Jan 22, 2026	13.88	14.23	13.67	13.83	13.83	-0.14%	229,589
Jan 21, 2026	13.68	13.91	13.54	13.85	13.85	1.54%	162,698
Jan 20, 2026	13.79	13.85	13.30	13.64	13.64	-2.92%	216,879
Jan 16, 2026	14.38	14.44	14.03	14.05	14.05	-2.43%	211,570
Jan 15, 2026	14.31	14.52	14.20	14.40	14.40	0.56%	196,019
Jan 14, 2026	14.67	14.67	14.16	14.32	14.32	-3.31%	249,620
Jan 13, 2026	15.26	15.28	14.75	14.81	14.81	-2.89%	187,589
Jan 12, 2026	15.75	16.08	15.02	15.25	15.25	-3.36%	294,001
Jan 9, 2026	16.02	16.15	15.51	15.78	15.78	-2.59%	210,182
Jan 8, 2026	15.69	16.42	15.69	16.20	16.20	2.99%	223,555
Jan 7, 2026	15.67	16.00	15.46	15.73	15.73	0.83%	226,942
Jan 6, 2026	15.13	15.63	15.13	15.60	15.60	1.76%	294,506
Jan 5, 2026	14.79	15.52	14.79	15.33	15.33	3.30%	199,281
Jan 2, 2026	15.38	15.38	14.72	14.84	14.84	-2.11%	184,931
Dec 31, 2025	15.30	15.37	15.09	15.16	15.16	-1.11%	191,031
Dec 30, 2025	15.45	16.00	15.22	15.33	15.33	-0.97%	147,509
Dec 29, 2025	15.22	15.55	15.22	15.48	15.48	1.57%	167,858
Dec 26, 2025	15.08	15.31	14.97	15.24	15.24	0.53%	163,330
Dec 24, 2025	14.99	15.38	14.93	15.16	15.16	1.13%	135,082