Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

OFIX Historical Prices

Orthofix Medical Inc. Common Stock (DE) · daily open, high, low, close & volume

Trading days
249
Period high
16.42
Period low
7.81
Period change
-47.64%
DateOpenHighLowCloseChangeVolume
Nov 6, 20268.688.687.817.87-11.77%805,844
Nov 5, 20269.9510.048.648.92-8.23%1,366,103
Nov 4, 20269.069.829.019.72+10.96%1,172,427
Nov 3, 20268.728.858.558.76+0.11%402,379
Nov 2, 20269.079.268.708.75-3.53%566,539
Oct 30, 202610.2910.298.899.07-11.43%657,864
Oct 29, 202610.2210.5710.1310.24+1.99%399,257
Oct 28, 20269.6710.169.6710.04+3.40%290,150
Oct 27, 20269.679.949.659.71-0.72%301,191
Oct 26, 20269.659.839.649.78-0.31%200,599
Oct 23, 20269.929.999.679.81-1.80%247,598
Oct 22, 20269.7910.069.799.99+2.57%336,771
Oct 21, 20269.719.949.649.74-1.12%604,964
Oct 20, 20269.689.959.689.85+2.71%335,289
Oct 19, 20269.349.669.289.59+2.24%296,087
Oct 16, 20269.649.819.349.38-2.19%286,067
Oct 15, 20269.429.729.359.59+3.68%317,972
Oct 14, 20269.249.299.159.25-0.11%292,198
Oct 13, 20269.389.498.999.26-0.22%483,733
Oct 12, 20269.159.309.129.28+1.20%336,223
Oct 9, 20269.009.238.999.17+1.89%314,178
Oct 8, 20269.189.308.869.00-2.17%588,101
Oct 7, 20269.339.579.189.20-2.23%394,367
Oct 6, 20269.539.599.389.41-0.95%392,833
Oct 5, 20269.099.549.019.50+4.51%634,623
Oct 2, 20269.269.339.079.09-1.30%319,192
Oct 1, 20269.449.579.169.21-2.13%525,347
Sep 30, 20269.759.759.389.41-3.49%588,028
Sep 29, 20269.809.829.499.75-0.91%433,763
Sep 28, 20269.339.879.199.84+4.24%437,427
Sep 25, 20269.219.949.129.44+3.06%743,734
Sep 24, 20269.239.358.999.16-0.22%439,004
Sep 23, 20269.029.278.889.18+2.23%437,700
Sep 22, 20269.049.218.958.98+0.34%256,920
Sep 21, 20268.728.988.578.95+2.76%574,264
Sep 18, 20268.548.818.508.71+0.81%610,247
Sep 17, 20268.949.068.628.64-2.92%193,808
Sep 16, 20269.099.118.798.90-2.09%230,287
Sep 15, 20269.099.148.879.09-0.22%263,349
Sep 14, 20268.999.208.919.11+2.02%324,716
Sep 11, 20268.808.988.628.93+2.76%436,086
Sep 10, 20268.908.938.678.69-2.47%313,147
Sep 9, 20269.139.218.838.91-2.62%565,531
Sep 8, 20269.179.268.979.15-1.51%322,642
Sep 4, 20269.229.369.159.29-0.21%202,585
Sep 3, 20269.509.508.969.31-0.75%335,730
Sep 2, 20269.409.609.299.38-0.11%330,411
Aug 31, 20269.579.609.329.39-3.20%334,693
Aug 28, 20269.649.819.619.70+0.73%221,255
Aug 27, 20269.669.869.569.63-1.23%204,690
Aug 26, 20269.649.829.449.75+1.14%246,096
Aug 25, 20269.789.789.529.64-1.53%283,006
Aug 24, 202610.0310.219.719.79-2.20%265,424
Aug 21, 202610.0210.079.7810.01+0.00%415,384
Aug 20, 202610.3310.529.9810.01-4.48%225,284
Aug 19, 202610.2410.7410.2410.48+2.54%204,007
Aug 18, 202610.0910.4210.0910.22+1.89%234,064
Aug 17, 202610.1810.239.9610.03-3.00%233,387
Aug 14, 202610.1310.4410.1310.34+1.57%273,399
Aug 13, 202610.4310.5310.1610.18-2.12%244,698
Aug 12, 202610.4910.619.9610.40+0.78%335,372
Aug 11, 202610.5010.6810.2310.32+0.58%368,647
Aug 10, 202610.4510.4510.2010.26-0.19%393,470
Aug 7, 202610.4410.4910.1110.28-3.02%617,792
Aug 6, 202610.6710.7810.1910.60+1.73%624,016
Aug 5, 202612.4812.4810.2710.42-14.59%1,193,270
Aug 4, 202612.1712.4011.9912.20-0.49%413,085
Aug 3, 202611.9712.5211.9012.26+3.90%418,121
Jul 31, 202611.6711.9011.4111.80+0.08%261,311
Jul 30, 202611.9712.1411.6211.79-3.12%242,419
Jul 29, 202612.2212.4611.9812.17-0.73%379,489
Jul 28, 202612.0012.5811.9612.26+3.03%268,326
Jul 27, 202611.5812.0011.3211.90+5.78%284,632
Jul 24, 202610.9511.3810.9511.25+2.65%238,981
Jul 23, 202610.9111.0410.7510.96-0.54%181,373
Jul 22, 202611.6111.7810.9711.02-5.25%197,789
Jul 21, 202611.3211.8111.3211.63+0.61%417,478
Jul 20, 202611.5411.6511.3611.56-0.17%463,957
Jul 17, 202611.7511.8211.2511.58-2.61%329,355
Jul 16, 202611.3211.9511.2911.89+5.31%201,957
Jul 15, 202610.9311.3210.8911.29+3.11%242,971
Jul 14, 202611.6211.7310.8610.95-7.12%303,147
Jul 13, 202611.5812.0411.5811.79+1.38%269,410
Jul 10, 202611.5411.7211.2811.63+1.31%216,313
Jul 9, 202611.4811.6111.3211.48-0.52%272,945
Jul 8, 202611.5411.7311.3811.54-1.54%345,937
Jul 7, 202611.7512.0411.4111.72+1.30%527,086
Jul 6, 202610.6211.8710.4211.57+16.40%1,039,665
Jul 2, 20269.469.949.469.94+6.31%434,049
Jul 1, 20269.249.619.249.35+2.30%426,481
Jun 30, 20269.739.738.949.14-5.58%517,054
Jun 29, 20269.939.979.579.68-1.02%408,725
Jun 26, 20269.329.889.329.78+5.05%1,082,611
Jun 25, 20269.499.499.209.31-0.53%247,380
Jun 24, 20269.129.629.119.36+2.86%333,036
Jun 23, 20268.859.208.859.10+1.68%337,122
Jun 22, 20269.419.528.888.95-5.29%363,614
Jun 18, 20269.389.909.179.45+2.38%504,005
Jun 17, 20269.419.699.129.23-1.91%322,664
Jun 16, 20269.209.419.209.41+2.28%256,837
Jun 15, 20269.349.429.149.20-1.18%298,401
Jun 12, 20269.239.379.169.31+0.87%346,824
Jun 11, 20269.659.699.219.23-5.14%401,554
Jun 10, 20269.8310.039.729.73-1.42%266,434
Jun 9, 20269.7210.039.649.87+1.86%513,428
Jun 8, 202610.2510.309.659.69-5.83%384,521
Jun 5, 202610.3310.5810.2010.29-0.48%324,761
Jun 4, 20269.8710.449.8610.34+6.38%521,928
Jun 3, 20269.639.869.549.72+0.10%678,629
Jun 2, 20269.239.759.209.71+4.75%529,170
Jun 1, 20269.259.569.239.27+0.00%487,982
May 29, 20269.499.509.249.27-2.32%421,154
May 28, 20269.269.709.139.49+1.82%511,693
May 27, 20269.769.839.169.32-4.61%704,263
May 26, 202610.6610.669.479.77-9.12%981,249
May 22, 202610.1111.0010.1110.75+3.27%834,921
May 21, 202610.9511.219.5010.41-14.32%1,562,149
May 20, 202612.0912.3411.9012.15+0.50%298,314
May 19, 202612.0812.2711.8912.09-0.41%218,695
May 18, 202612.0712.5312.0212.14+1.08%294,713
May 15, 202612.1712.1711.8212.01-2.28%221,527
May 14, 202612.2612.4612.2112.29+0.66%237,215
May 13, 202612.0612.3211.8812.21+0.25%246,116
May 12, 202611.6512.4011.5712.18+4.37%354,724
May 11, 202611.8911.9311.6211.67+0.17%375,412
May 8, 202612.4612.6411.5411.65-3.48%478,180
May 7, 202612.2212.4212.0712.07-0.98%451,678
May 6, 202612.3212.5911.7612.19-2.01%502,781
May 5, 202611.9912.5411.3412.44+3.58%849,131
May 4, 202611.8112.2911.8112.01+0.84%287,534
May 1, 202611.7512.0511.5811.91+1.28%199,535
Apr 30, 202611.5011.7911.4611.76+2.35%180,083
Apr 29, 202612.0212.3511.4111.49-3.53%231,454
Apr 28, 202612.3312.5111.8111.91-3.33%300,911
Apr 27, 202612.3112.6012.2812.32-0.24%201,466
Apr 24, 202612.1112.4312.0412.35+1.65%154,608
Apr 23, 202612.1212.3312.0212.15+0.08%154,295
Apr 22, 202612.1212.3612.0712.14+0.33%262,461
Apr 21, 202612.6712.8912.0612.10-4.35%198,776
Apr 20, 202612.5012.8212.5012.65-0.47%177,231
Apr 17, 202612.6012.8512.4112.71+2.58%206,446
Apr 16, 202612.8212.9012.3712.39-3.73%286,006
Apr 15, 202612.6012.9512.6012.87+1.18%312,714
Apr 14, 202612.5312.9912.5312.72+0.55%191,497
Apr 13, 202612.2512.6612.2512.65+2.18%354,865
Apr 10, 202612.4512.5512.1912.38-0.32%186,799
Apr 9, 202612.4212.6512.0912.42+1.80%233,752
Apr 8, 202611.9912.4111.9912.20+4.18%180,870
Apr 7, 202611.7211.9311.5511.71-0.51%252,282
Apr 6, 202611.4711.8211.3711.77+2.08%229,891
Apr 2, 202611.4111.6311.2211.53-0.69%238,831
Apr 1, 202611.4511.7811.3411.61+1.22%318,070
Mar 31, 202611.4611.5911.1311.47+1.33%258,210
Mar 30, 202611.5211.5211.2311.32-1.57%208,048
Mar 27, 202611.6811.7511.4211.50-2.46%240,204
Mar 26, 202611.7812.0511.6711.79-1.17%257,564
Mar 25, 202611.8812.0011.6611.93+1.79%202,613
Mar 24, 202611.7211.9511.5111.72-1.26%277,294
Mar 23, 202612.0012.0211.7611.87+1.89%389,850
Mar 20, 202611.8411.8411.4311.65-0.43%438,179
Mar 19, 202611.7912.2811.5211.70-1.35%241,463
Mar 18, 202611.9212.0811.7711.86-1.41%296,311
Mar 17, 202611.9212.1611.8112.03+1.35%396,200
Mar 16, 202611.7912.0811.7911.87+1.45%192,168
Mar 13, 202612.2412.2411.6811.70-2.74%221,215
Mar 12, 202612.1112.2811.8412.03-1.96%373,532
Mar 11, 202612.4312.5812.1112.27-0.81%218,162
Mar 10, 202612.4512.6512.1812.37-0.72%247,431
Mar 9, 202612.3012.5512.0512.46-1.27%306,100
Mar 6, 202612.3612.6312.2212.62+0.40%304,654
Mar 5, 202612.5212.7312.4512.57-2.33%419,156
Mar 4, 202613.0013.1212.7012.87-1.23%293,155
Mar 3, 202613.0913.3012.6713.03-2.54%424,607
Mar 2, 202613.2813.7013.1113.37-1.18%308,844
Feb 27, 202613.7914.2213.3513.53+2.73%413,516
Feb 26, 202613.0813.5412.9113.17+1.00%343,827
Feb 25, 202612.7713.2912.7713.04+2.27%383,565
Feb 24, 202613.5613.5612.2512.75-6.18%666,208
Feb 23, 202613.9113.9613.1813.59-2.02%545,788
Feb 20, 202613.7414.0213.6013.87+0.73%213,929
Feb 19, 202613.7213.7913.4613.77+0.07%148,288
Feb 18, 202613.3313.9613.1813.76+1.93%249,264
Feb 17, 202613.3913.6613.2913.50+0.90%172,588
Feb 13, 202613.2813.7413.2513.38+0.83%158,336
Feb 12, 202613.4113.6813.1413.27-1.70%349,252
Feb 11, 202613.3813.5213.1113.50+0.97%229,147
Feb 10, 202613.0913.6713.0913.37+2.37%281,450
Feb 9, 202612.7713.1012.4113.06+2.03%214,784
Feb 6, 202612.7213.0012.6512.80+0.79%201,093
Feb 5, 202612.7313.1212.4912.70-1.17%174,604
Feb 4, 202613.0313.0412.7712.85-1.38%242,763
Feb 3, 202613.2613.4512.8913.03-3.12%220,147
Feb 2, 202613.1713.6913.1113.45+1.66%179,542
Jan 30, 202613.0913.2912.9313.23+0.76%245,553
Jan 29, 202613.1313.2112.8113.13-0.08%189,959
Jan 28, 202613.3213.4113.0913.14-1.43%239,069
Jan 27, 202613.0313.5112.9713.33+0.68%209,903
Jan 26, 202613.3113.4013.1813.24-0.68%180,847
Jan 23, 202613.7513.7513.1713.33-3.62%149,589
Jan 22, 202613.8814.2313.6713.83-0.14%229,589
Jan 21, 202613.6813.9113.5413.85+1.54%162,698
Jan 20, 202613.7913.8513.3013.64-2.92%216,879
Jan 16, 202614.3814.4414.0314.05-2.43%211,570
Jan 15, 202614.3114.5214.2014.40+0.56%196,019
Jan 14, 202614.6714.6714.1614.32-3.31%249,620
Jan 13, 202615.2615.2814.7414.81-2.89%187,589
Jan 12, 202615.7516.0815.0215.25-3.36%294,001
Jan 9, 202616.0216.1515.5115.78-2.59%210,182
Jan 8, 202615.6916.4215.6916.20+2.99%223,555
Jan 7, 202615.6716.0015.4615.73+0.83%226,942
Jan 6, 202615.1315.6315.1315.60+1.76%294,506
Jan 5, 202614.7915.5214.7915.33+3.30%199,281
Jan 2, 202615.3815.3814.7214.84-2.11%184,931
Dec 31, 202515.3015.3715.0915.16-1.11%191,031
Dec 30, 202515.4516.0015.2215.33-0.97%147,509
Dec 29, 202515.2215.5515.2215.48+1.57%167,858
Dec 26, 202515.0815.3114.9715.24+0.53%163,330
Dec 24, 202514.9915.3814.9315.16+1.13%135,082
Dec 23, 202515.4615.5514.8814.99-3.23%241,123
Dec 22, 202515.4715.8915.3115.49+0.19%167,858
Dec 19, 202515.5015.6815.4315.46-0.64%282,034
Dec 18, 202515.5415.7415.4715.56+0.58%261,805
Dec 17, 202515.5315.9315.2215.47-0.51%182,918
Dec 16, 202515.6115.8415.5115.55-1.02%186,239
Dec 15, 202515.6115.8515.2615.71+1.42%245,528
Dec 12, 202515.7415.7915.4115.49-1.40%182,579
Dec 11, 202515.9216.0415.6315.71-0.76%244,961
Dec 10, 202515.6416.0415.5115.83+1.02%293,873
Dec 9, 202515.6615.9315.5315.67+0.26%137,577
Dec 8, 202516.0416.0415.5815.63-1.70%188,138
Dec 5, 202515.9716.2515.8815.90+0.00%176,451
Dec 4, 202515.8415.9915.7315.90-0.13%134,331
Dec 3, 202515.8316.1315.6215.92+1.27%127,918
Dec 2, 202515.9116.1915.5815.72-0.88%149,166
Dec 1, 202515.9416.2315.8415.86-1.43%143,877
Nov 28, 202516.2016.2015.9716.09-0.31%92,228
Nov 26, 202515.9116.3215.9116.14+0.06%224,399
Nov 25, 202515.9216.3415.4716.13+2.02%308,242
Nov 24, 202515.3015.9114.8715.81+3.60%240,385
Nov 21, 202514.3015.4114.2615.26+6.79%455,543
Nov 20, 202514.6015.0014.2714.29-1.18%339,030
Nov 19, 202514.4114.7414.2514.46+0.42%217,788
Nov 18, 202514.5315.0714.1314.40+0.00%219,580
Nov 17, 202515.0415.0914.3314.40-3.68%252,569
Nov 14, 202514.9315.1014.6014.95-0.40%243,048
Nov 13, 202515.2415.5314.9615.01-1.90%256,414
Nov 12, 202515.3915.6515.2615.30-0.52%195,739
Nov 11, 202514.9815.5514.9815.38+2.33%231,166
Nov 10, 202515.0315.2814.9515.03+0.47%148,323

Daily open, high, low, close and volume for Orthofix Medical Inc. Common Stock (DE) (OFIX). Showing 249 trading days. Unadjusted prices.