Orthofix Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.11	12.43	12.04	12.35	12.35	1.65%	154,598
Apr 23, 2026	12.12	12.33	12.02	12.15	12.15	0.08%	154,294
Apr 22, 2026	12.12	12.36	12.07	12.14	12.14	0.33%	262,161
Apr 21, 2026	12.67	12.89	12.07	12.10	12.10	-4.35%	198,842
Apr 20, 2026	12.50	12.82	12.50	12.65	12.65	-0.47%	165,223
Apr 17, 2026	12.60	12.85	12.41	12.71	12.71	2.58%	206,446
Apr 16, 2026	12.82	12.90	12.37	12.39	12.39	-3.73%	285,997
Apr 15, 2026	12.60	12.95	12.60	12.87	12.87	1.18%	312,708
Apr 14, 2026	12.53	12.99	12.53	12.72	12.72	0.55%	191,496
Apr 13, 2026	12.25	12.66	12.25	12.65	12.65	2.18%	354,865
Apr 10, 2026	12.45	12.56	12.19	12.38	12.38	-0.32%	186,798
Apr 9, 2026	12.42	12.65	12.09	12.42	12.42	1.80%	233,752
Apr 8, 2026	11.99	12.41	11.99	12.20	12.20	4.18%	180,869
Apr 7, 2026	11.72	11.93	11.55	11.71	11.71	-0.51%	252,282
Apr 6, 2026	11.47	11.82	11.37	11.77	11.77	2.08%	229,890
Apr 2, 2026	11.41	11.64	11.22	11.53	11.53	-0.69%	238,831
Apr 1, 2026	11.45	11.78	11.34	11.61	11.61	1.22%	318,068
Mar 31, 2026	11.46	11.59	11.13	11.47	11.47	1.33%	258,210
Mar 30, 2026	11.52	11.52	11.23	11.32	11.32	-1.57%	208,047
Mar 27, 2026	11.68	11.75	11.42	11.50	11.50	-2.46%	240,203
Mar 26, 2026	11.78	12.05	11.67	11.79	11.79	-1.17%	257,564
Mar 25, 2026	11.88	12.00	11.66	11.93	11.93	1.79%	202,613
Mar 24, 2026	11.72	11.95	11.51	11.72	11.72	-1.26%	246,549
Mar 23, 2026	12.00	12.02	11.76	11.87	11.87	1.89%	389,849
Mar 20, 2026	11.84	11.84	11.43	11.65	11.65	-0.43%	431,288
Mar 19, 2026	11.79	12.28	11.52	11.70	11.70	-1.35%	241,463
Mar 18, 2026	11.92	12.08	11.77	11.86	11.86	-1.41%	296,310
Mar 17, 2026	11.92	12.16	11.81	12.03	12.03	1.35%	355,389
Mar 16, 2026	11.79	12.08	11.79	11.87	11.87	1.45%	192,165
Mar 13, 2026	12.24	12.24	11.68	11.70	11.70	-2.74%	221,214
Mar 12, 2026	12.11	12.28	11.84	12.03	12.03	-1.96%	373,532
Mar 11, 2026	12.43	12.58	12.11	12.27	12.27	-0.81%	218,162
Mar 10, 2026	12.45	12.65	12.18	12.37	12.37	-0.72%	247,430
Mar 9, 2026	12.30	12.55	12.05	12.46	12.46	-1.27%	306,099
Mar 6, 2026	12.36	12.63	12.22	12.62	12.62	0.40%	304,654
Mar 5, 2026	12.52	12.73	12.45	12.57	12.57	-2.33%	419,156
Mar 4, 2026	13.00	13.12	12.70	12.87	12.87	-1.23%	293,095
Mar 3, 2026	13.09	13.31	12.67	13.03	13.03	-2.54%	409,556
Mar 2, 2026	13.28	13.70	13.11	13.37	13.37	-1.18%	278,255
Feb 27, 2026	13.79	14.22	13.35	13.53	13.53	2.73%	411,123
Feb 26, 2026	13.08	13.54	12.92	13.17	13.17	1.00%	343,827
Feb 25, 2026	12.77	13.29	12.77	13.04	13.04	2.27%	376,997
Feb 24, 2026	13.56	13.56	12.25	12.75	12.75	-6.18%	640,045
Feb 23, 2026	13.91	13.96	13.18	13.59	13.59	-2.02%	545,788
Feb 20, 2026	13.74	14.02	13.60	13.87	13.87	0.73%	213,929
Feb 19, 2026	13.72	13.80	13.46	13.77	13.77	0.07%	148,288
Feb 18, 2026	13.33	13.96	13.18	13.76	13.76	1.93%	248,497
Feb 17, 2026	13.39	13.67	13.29	13.50	13.50	0.90%	172,588
Feb 13, 2026	13.28	13.74	13.25	13.38	13.38	0.83%	158,336
Feb 12, 2026	13.41	13.68	13.15	13.27	13.27	-1.70%	347,248