Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
9.07
-1.17 (-11.43%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Orthofix Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.29 | 10.29 | 8.90 | 9.07 | 9.07 | -11.43% | 657,863 |
| Oct 29, 2026 | 10.22 | 10.57 | 10.13 | 10.24 | 10.24 | 1.99% | 399,256 |
| Oct 28, 2026 | 9.67 | 10.16 | 9.67 | 10.04 | 10.04 | 3.40% | 294,990 |
| Oct 27, 2026 | 9.67 | 9.94 | 9.65 | 9.71 | 9.71 | -0.72% | 301,190 |
| Oct 26, 2026 | 9.65 | 9.83 | 9.65 | 9.78 | 9.78 | -0.31% | 200,599 |
| Oct 23, 2026 | 9.92 | 9.99 | 9.67 | 9.81 | 9.81 | -1.80% | 247,597 |
| Oct 22, 2026 | 9.79 | 10.06 | 9.79 | 9.99 | 9.99 | 2.57% | 336,770 |
| Oct 21, 2026 | 9.71 | 9.94 | 9.64 | 9.74 | 9.74 | -1.12% | 604,964 |
| Oct 20, 2026 | 9.68 | 9.95 | 9.68 | 9.85 | 9.85 | 2.71% | 335,288 |
| Oct 19, 2026 | 9.34 | 9.67 | 9.29 | 9.59 | 9.59 | 2.24% | 296,086 |
| Oct 16, 2026 | 9.64 | 9.81 | 9.34 | 9.38 | 9.38 | -2.19% | 286,066 |
| Oct 15, 2026 | 9.42 | 9.72 | 9.35 | 9.59 | 9.59 | 3.68% | 317,972 |
| Oct 14, 2026 | 9.24 | 9.30 | 9.15 | 9.25 | 9.25 | -0.11% | 292,198 |
| Oct 13, 2026 | 9.38 | 9.49 | 8.99 | 9.26 | 9.26 | -0.22% | 483,733 |
| Oct 12, 2026 | 9.15 | 9.30 | 9.12 | 9.28 | 9.28 | 1.20% | 336,223 |
| Oct 9, 2026 | 9.00 | 9.24 | 8.99 | 9.17 | 9.17 | 1.89% | 314,178 |
| Oct 8, 2026 | 9.18 | 9.30 | 8.86 | 9.00 | 9.00 | -2.17% | 588,101 |
| Oct 7, 2026 | 9.33 | 9.57 | 9.18 | 9.20 | 9.20 | -2.23% | 394,366 |
| Oct 6, 2026 | 9.53 | 9.59 | 9.38 | 9.41 | 9.41 | -0.95% | 392,832 |
| Oct 5, 2026 | 9.09 | 9.54 | 9.01 | 9.50 | 9.50 | 4.51% | 634,623 |
| Oct 2, 2026 | 9.26 | 9.33 | 9.07 | 9.09 | 9.09 | -1.30% | 319,191 |
| Oct 1, 2026 | 9.44 | 9.57 | 9.16 | 9.21 | 9.21 | -2.13% | 525,347 |
| Sep 30, 2026 | 9.75 | 9.75 | 9.38 | 9.41 | 9.41 | -3.49% | 588,028 |
| Sep 29, 2026 | 9.80 | 9.82 | 9.49 | 9.75 | 9.75 | -0.91% | 433,763 |
| Sep 28, 2026 | 9.33 | 9.87 | 9.19 | 9.84 | 9.84 | 4.24% | 438,097 |
| Sep 25, 2026 | 9.21 | 9.94 | 9.12 | 9.44 | 9.44 | 3.06% | 743,734 |
| Sep 24, 2026 | 9.23 | 9.35 | 8.99 | 9.16 | 9.16 | -0.22% | 439,003 |
| Sep 23, 2026 | 9.02 | 9.27 | 8.88 | 9.18 | 9.18 | 2.23% | 437,700 |
| Sep 22, 2026 | 9.04 | 9.21 | 8.95 | 8.98 | 8.98 | 0.34% | 256,920 |
| Sep 21, 2026 | 8.72 | 8.98 | 8.57 | 8.95 | 8.95 | 2.76% | 574,264 |
| Sep 18, 2026 | 8.54 | 8.81 | 8.50 | 8.71 | 8.71 | 0.81% | 610,246 |
| Sep 17, 2026 | 8.94 | 9.06 | 8.62 | 8.64 | 8.64 | -2.92% | 193,807 |
| Sep 16, 2026 | 9.09 | 9.11 | 8.79 | 8.90 | 8.90 | -2.09% | 230,287 |
| Sep 15, 2026 | 9.09 | 9.14 | 8.87 | 9.09 | 9.09 | -0.22% | 263,349 |
| Sep 14, 2026 | 8.99 | 9.20 | 8.91 | 9.11 | 9.11 | 2.02% | 324,716 |
| Sep 11, 2026 | 8.80 | 8.99 | 8.62 | 8.93 | 8.93 | 2.76% | 436,086 |
| Sep 10, 2026 | 8.90 | 8.93 | 8.67 | 8.69 | 8.69 | -2.47% | 313,146 |
| Sep 9, 2026 | 9.13 | 9.21 | 8.83 | 8.91 | 8.91 | -2.62% | 565,531 |
| Sep 8, 2026 | 9.17 | 9.26 | 8.97 | 9.15 | 9.15 | -1.51% | 322,641 |
| Sep 4, 2026 | 9.22 | 9.36 | 9.15 | 9.29 | 9.29 | -0.21% | 202,585 |
| Sep 3, 2026 | 9.50 | 9.50 | 8.96 | 9.31 | 9.31 | -0.75% | 335,729 |
| Sep 2, 2026 | 9.40 | 9.60 | 9.29 | 9.38 | 9.38 | -0.53% | 330,410 |
| Sep 1, 2026 | 9.39 | 9.64 | 9.32 | 9.43 | 9.43 | 0.43% | 491,155 |
| Aug 31, 2026 | 9.57 | 9.60 | 9.32 | 9.39 | 9.39 | -3.20% | 334,692 |
| Aug 28, 2026 | 9.64 | 9.81 | 9.61 | 9.70 | 9.70 | 0.73% | 221,254 |
| Aug 27, 2026 | 9.66 | 9.86 | 9.56 | 9.63 | 9.63 | -1.23% | 204,690 |
| Aug 26, 2026 | 9.64 | 9.82 | 9.44 | 9.75 | 9.75 | 1.14% | 246,096 |
| Aug 25, 2026 | 9.78 | 9.78 | 9.52 | 9.64 | 9.64 | -1.53% | 283,006 |
| Aug 24, 2026 | 10.03 | 10.21 | 9.71 | 9.79 | 9.79 | -2.20% | 265,424 |
| Aug 21, 2026 | 10.02 | 10.07 | 9.78 | 10.01 | 10.01 | - | 415,384 |