Orthofix Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	242,965
Jul 14, 2026	11.62	11.73	10.86	10.95	10.95	-7.12%	319,732
Jul 13, 2026	11.58	12.04	11.58	11.79	11.79	1.38%	269,370
Jul 10, 2026	11.54	11.72	11.28	11.63	11.63	1.31%	216,301
Jul 9, 2026	11.48	11.61	11.32	11.48	11.48	-0.52%	272,850
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
May 22, 2026	10.11	11.00	10.11	10.75	10.75	3.27%	834,920
May 21, 2026	10.95	11.21	9.50	10.41	10.41	-14.32%	1,562,170
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%	218,694
May 18, 2026	12.07	12.53	12.02	12.14	12.14	1.08%	294,712
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