Orthofix Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.33	10.58	10.20	10.29	10.29	-0.48%	324,545
Jun 4, 2026	9.87	10.44	9.86	10.34	10.34	6.38%	521,924
Jun 3, 2026	9.63	9.86	9.54	9.72	9.72	0.10%	678,318
Jun 2, 2026	9.23	9.75	9.20	9.71	9.71	4.75%	528,570
Jun 1, 2026	9.25	9.56	9.23	9.27	9.27	-	487,589
May 29, 2026	9.49	9.50	9.24	9.27	9.27	-2.32%	420,909
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%	702,961
May 26, 2026	10.66	10.66	9.47	9.77	9.77	-9.12%	966,475
May 22, 2026	10.11	11.00	10.11	10.75	10.75	3.27%	831,609
May 21, 2026	10.95	11.21	9.50	10.41	10.41	-14.32%	1,562,147
May 20, 2026	12.09	12.34	11.90	12.15	12.15	0.50%	298,314
May 19, 2026	12.08	12.27	11.89	12.09	12.09	-0.41%	218,524
May 18, 2026	12.07	12.53	12.02	12.14	12.14	1.08%	294,692
May 15, 2026	12.17	12.17	11.82	12.01	12.01	-2.28%	221,526
May 14, 2026	12.26	12.46	12.21	12.29	12.29	0.66%	237,214
May 13, 2026	12.06	12.32	11.89	12.21	12.21	0.25%	246,115
May 12, 2026	11.65	12.40	11.57	12.18	12.18	4.37%	354,724
May 11, 2026	11.89	11.93	11.62	11.67	11.67	0.17%	375,412
May 8, 2026	12.46	12.64	11.54	11.65	11.65	-3.48%	478,179
May 7, 2026	12.22	12.42	12.07	12.07	12.07	-0.98%	451,678
May 6, 2026	12.32	12.59	11.76	12.19	12.19	-2.01%	502,781
May 5, 2026	11.99	12.54	11.34	12.44	12.44	3.58%	849,131
May 4, 2026	11.81	12.30	11.81	12.01	12.01	0.84%	287,534
May 1, 2026	11.75	12.05	11.58	11.91	11.91	1.28%	199,534
Apr 30, 2026	11.50	11.79	11.46	11.76	11.76	2.35%	180,083
Apr 29, 2026	12.02	12.35	11.41	11.49	11.49	-3.53%	231,453
Apr 28, 2026	12.33	12.51	11.81	11.91	11.91	-3.33%	300,910
Apr 27, 2026	12.31	12.60	12.28	12.32	12.32	-0.24%	201,466
Apr 24, 2026	12.11	12.43	12.04	12.35	12.35	1.65%	154,608
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%	262,461
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%	181,070
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%	286,006
Apr 15, 2026	12.60	12.95	12.60	12.87	12.87	1.18%	312,714
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%	318,069
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