Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
10.42
-1.78 (-14.59%)
At close: Aug 5, 2026, 4:00 PM EDT
10.54
+0.12 (1.15%)
Pre-market: Aug 6, 2026, 7:59 AM EDT
Orthofix Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 9.34 | 9.42 | 9.14 | 9.20 | 9.20 | -1.18% | 298,400 |
| Jun 12, 2026 | 9.23 | 9.37 | 9.16 | 9.31 | 9.31 | 0.87% | 346,823 |
| Jun 11, 2026 | 9.65 | 9.69 | 9.22 | 9.23 | 9.23 | -5.14% | 401,553 |
| Jun 10, 2026 | 9.83 | 10.03 | 9.72 | 9.73 | 9.73 | -1.42% | 266,434 |
| Jun 9, 2026 | 9.72 | 10.03 | 9.64 | 9.87 | 9.87 | 1.86% | 513,428 |
| Jun 8, 2026 | 10.25 | 10.30 | 9.65 | 9.69 | 9.69 | -5.83% | 384,521 |
| Jun 5, 2026 | 10.33 | 10.58 | 10.20 | 10.29 | 10.29 | -0.48% | 324,761 |
| Jun 4, 2026 | 9.87 | 10.44 | 9.86 | 10.34 | 10.34 | 6.38% | 521,927 |
| Jun 3, 2026 | 9.63 | 9.86 | 9.54 | 9.72 | 9.72 | 0.10% | 678,628 |
| Jun 2, 2026 | 9.23 | 9.75 | 9.20 | 9.71 | 9.71 | 4.75% | 529,170 |
| Jun 1, 2026 | 9.25 | 9.56 | 9.23 | 9.27 | 9.27 | - | 487,982 |
| May 29, 2026 | 9.49 | 9.50 | 9.24 | 9.27 | 9.27 | -2.32% | 421,154 |
| May 28, 2026 | 9.26 | 9.70 | 9.13 | 9.49 | 9.49 | 1.82% | 511,693 |
| May 27, 2026 | 9.76 | 9.83 | 9.16 | 9.32 | 9.32 | -4.61% | 704,263 |
| May 26, 2026 | 10.66 | 10.66 | 9.47 | 9.77 | 9.77 | -9.12% | 981,249 |