Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
9.17
+0.17 (1.89%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Orthofix Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.00 | 9.24 | 8.99 | 9.17 | 9.17 | 1.89% | 314,174 |
| Oct 8, 2026 | 9.18 | 9.30 | 8.86 | 9.00 | 9.00 | -2.17% | 588,073 |
| Oct 7, 2026 | 9.33 | 9.57 | 9.18 | 9.20 | 9.20 | -2.23% | 394,361 |
| Oct 6, 2026 | 9.53 | 9.59 | 9.38 | 9.41 | 9.41 | -0.95% | 390,888 |
| Oct 5, 2026 | 9.09 | 9.54 | 9.01 | 9.50 | 9.50 | 4.51% | 573,657 |
| 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% | 525,345 |
| Sep 30, 2026 | 9.75 | 9.75 | 9.38 | 9.41 | 9.41 | -3.49% | 588,027 |
| 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% | 438,096 |
| Sep 25, 2026 | 9.21 | 9.94 | 9.12 | 9.44 | 9.44 | 3.06% | 675,158 |
| 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 |
| Aug 20, 2026 | 10.33 | 10.52 | 9.98 | 10.01 | 10.01 | -4.48% | 225,284 |
| Aug 19, 2026 | 10.24 | 10.74 | 10.24 | 10.48 | 10.48 | 2.54% | 204,006 |
| Aug 18, 2026 | 10.09 | 10.42 | 10.09 | 10.22 | 10.22 | 1.89% | 234,064 |
| 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% | 273,399 |
| Aug 13, 2026 | 10.43 | 10.53 | 10.16 | 10.18 | 10.18 | -2.12% | 244,697 |
| Aug 12, 2026 | 10.49 | 10.61 | 9.96 | 10.40 | 10.40 | 0.78% | 333,040 |
| Aug 11, 2026 | 10.50 | 10.68 | 10.23 | 10.32 | 10.32 | 0.58% | 368,647 |
| 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% | 617,792 |
| Aug 6, 2026 | 10.67 | 10.78 | 10.19 | 10.60 | 10.60 | 1.73% | 624,016 |
| Aug 5, 2026 | 12.48 | 12.48 | 10.27 | 10.42 | 10.42 | -14.59% | 1,193,270 |
| 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 |