Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
8.71
+0.07 (0.81%)
At close: Sep 18, 2026, 4:00 PM EDT
8.82
+0.11 (1.26%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Orthofix Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.54 | 8.81 | 8.50 | 8.71 | 8.71 | 0.81% | 610,131 |
| Sep 17, 2026 | 8.94 | 9.06 | 8.62 | 8.64 | 8.64 | -2.92% | 193,784 |
| Sep 16, 2026 | 9.09 | 9.11 | 8.79 | 8.90 | 8.90 | -2.09% | 230,285 |
| Sep 15, 2026 | 9.09 | 9.14 | 8.87 | 9.09 | 9.09 | -0.22% | 263,347 |
| Sep 14, 2026 | 8.99 | 9.20 | 8.91 | 9.11 | 9.11 | 2.02% | 324,713 |
| Sep 11, 2026 | 8.80 | 8.99 | 8.62 | 8.93 | 8.93 | 2.76% | 436,084 |
| Sep 10, 2026 | 8.90 | 8.93 | 8.67 | 8.69 | 8.69 | -2.47% | 313,129 |
| Sep 9, 2026 | 9.13 | 9.21 | 8.83 | 8.91 | 8.91 | -2.62% | 565,530 |
| Sep 8, 2026 | 9.17 | 9.26 | 8.97 | 9.15 | 9.15 | -1.51% | 316,944 |
| Sep 4, 2026 | 9.22 | 9.36 | 9.15 | 9.29 | 9.29 | -0.21% | 202,565 |
| Sep 3, 2026 | 9.50 | 9.50 | 8.96 | 9.31 | 9.31 | -0.75% | 335,445 |
| Sep 2, 2026 | 9.40 | 9.60 | 9.29 | 9.38 | 9.38 | -0.53% | 330,327 |
| Sep 1, 2026 | 9.39 | 9.64 | 9.32 | 9.43 | 9.43 | 0.43% | 490,566 |
| Aug 31, 2026 | 9.57 | 9.60 | 9.32 | 9.39 | 9.39 | -3.20% | 334,662 |
| Aug 28, 2026 | 9.64 | 9.81 | 9.61 | 9.70 | 9.70 | 0.73% | 221,252 |
| Aug 27, 2026 | 9.66 | 9.86 | 9.56 | 9.63 | 9.63 | -1.23% | 204,657 |
| Aug 26, 2026 | 9.64 | 9.82 | 9.44 | 9.75 | 9.75 | 1.14% | 245,865 |
| 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 |