Orthofix Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	9.64	9.82	9.44	9.80	-	1.66%	159,669
Aug 25, 2026	9.78	9.78	9.52	9.64	9.64	-1.53%	282,984
Aug 24, 2026	10.03	10.21	9.71	9.79	9.79	-2.20%	265,423
Aug 21, 2026	10.02	10.07	9.78	10.01	10.01	-	415,259
Aug 20, 2026	10.33	10.52	9.98	10.01	10.01	-4.48%	224,784
Aug 19, 2026	10.24	10.74	10.24	10.48	10.48	2.54%	203,602
Aug 18, 2026	10.09	10.42	10.09	10.22	10.22	1.89%	234,057
Aug 17, 2026	10.18	10.23	9.96	10.03	10.03	-3.00%	233,386
Aug 14, 2026	10.13	10.44	10.13	10.34	10.34	1.57%	273,112
Aug 13, 2026	10.43	10.53	10.16	10.18	10.18	-2.12%	244,696
Aug 12, 2026	10.49	10.61	9.96	10.40	10.40	0.78%	333,006
Aug 11, 2026	10.50	10.68	10.23	10.32	10.32	0.58%	368,646
Aug 10, 2026	10.45	10.45	10.20	10.26	10.26	-0.19%	393,469
Aug 7, 2026	10.44	10.49	10.11	10.28	10.28	-3.02%	617,751
Aug 6, 2026	10.67	10.78	10.19	10.60	10.60	1.73%	472,265
Aug 5, 2026	12.48	12.48	10.27	10.42	10.42	-14.59%	1,190,461
Aug 4, 2026	12.17	12.40	11.99	12.20	12.20	-0.49%	413,084
Aug 3, 2026	11.97	12.52	11.90	12.26	12.26	3.90%	418,121
Jul 31, 2026	11.67	11.90	11.41	11.80	11.80	0.08%	261,311
Jul 30, 2026	11.97	12.14	11.62	11.79	11.79	-3.12%	242,418
Jul 29, 2026	12.22	12.46	11.98	12.17	12.17	-0.73%	379,488
Jul 28, 2026	12.00	12.58	11.96	12.26	12.26	3.03%	268,326
Jul 27, 2026	11.58	12.00	11.32	11.90	11.90	5.78%	284,631
Jul 24, 2026	10.95	11.38	10.95	11.25	11.25	2.65%	238,980
Jul 23, 2026	10.91	11.04	10.75	10.96	10.96	-0.54%	181,372
Jul 22, 2026	11.61	11.78	10.98	11.02	11.02	-5.25%	197,788
Jul 21, 2026	11.32	11.81	11.32	11.63	11.63	0.61%	417,477
Jul 20, 2026	11.54	11.65	11.36	11.56	11.56	-0.17%	463,957
Jul 17, 2026	11.75	11.83	11.25	11.58	11.58	-2.61%	329,355
Jul 16, 2026	11.32	11.95	11.29	11.89	11.89	5.31%	201,956
Jul 15, 2026	10.93	11.32	10.89	11.29	11.29	3.11%	242,970
Jul 14, 2026	11.62	11.73	10.86	10.95	10.95	-7.12%	320,731
Jul 13, 2026	11.58	12.04	11.58	11.79	11.79	1.38%	269,409
Jul 10, 2026	11.54	11.72	11.28	11.63	11.63	1.31%	216,313
Jul 9, 2026	11.48	11.61	11.32	11.48	11.48	-0.52%	272,944
Jul 8, 2026	11.54	11.73	11.39	11.54	11.54	-1.54%	345,937
Jul 7, 2026	11.75	12.04	11.41	11.72	11.72	1.30%	527,085
Jul 6, 2026	10.62	11.87	10.42	11.57	11.57	16.40%	1,039,664
Jul 2, 2026	9.46	9.94	9.46	9.94	9.94	6.31%	434,049
Jul 1, 2026	9.24	9.61	9.24	9.35	9.35	2.30%	426,480
Jun 30, 2026	9.73	9.73	8.94	9.14	9.14	-5.58%	517,054
Jun 29, 2026	9.93	9.97	9.57	9.68	9.68	-1.02%	408,725
Jun 26, 2026	9.32	9.88	9.32	9.78	9.78	5.05%	1,082,610
Jun 25, 2026	9.49	9.49	9.20	9.31	9.31	-0.53%	247,379
Jun 24, 2026	9.12	9.62	9.11	9.36	9.36	2.86%	333,035
Jun 23, 2026	8.85	9.20	8.85	9.10	9.10	1.68%	337,121
Jun 22, 2026	9.41	9.52	8.88	8.95	8.95	-5.29%	363,613
Jun 18, 2026	9.38	9.90	9.17	9.45	9.45	2.38%	504,124
Jun 17, 2026	9.41	9.69	9.12	9.23	9.23	-1.91%	322,663
Jun 16, 2026	9.20	9.41	9.20	9.41	9.41	2.28%	256,837