OFIX Historical Prices | Orthofix International N.V. Stock

Dow

0.73% Nasdaq

0.83%

Orthofix International N.V. (OFIX)

-NasdaqGS

28.29 0.01(0.04%) Jun 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	28.53	28.63	28.11	28.29	93,800	28.29
Jun 14, 2013	28.08	28.36	27.90	28.28	167,900	28.28
Jun 13, 2013	27.82	28.22	27.62	28.16	143,600	28.16
Jun 12, 2013	28.10	28.34	27.97	27.99	122,700	27.99
Jun 11, 2013	28.29	28.43	27.95	28.01	365,800	28.01
Jun 10, 2013	28.06	28.52	27.99	28.45	254,800	28.45
Jun 7, 2013	28.27	28.27	27.94	28.06	253,600	28.06
Jun 6, 2013	27.95	28.33	27.95	28.15	210,200	28.15
Jun 5, 2013	28.05	28.34	27.93	27.99	271,700	27.99
Jun 4, 2013	28.24	28.36	27.91	28.16	187,200	28.16
Jun 3, 2013	27.79	28.42	27.75	28.29	263,700	28.29
May 31, 2013	26.93	27.79	26.93	27.64	322,000	27.64
May 30, 2013	26.32	27.10	26.27	27.05	308,900	27.05
May 29, 2013	26.51	26.55	26.05	26.19	235,400	26.19
May 28, 2013	26.92	27.15	26.34	26.66	285,300	26.66
May 24, 2013	26.80	26.80	26.40	26.52	182,600	26.52
May 23, 2013	26.42	26.99	26.41	26.86	180,200	26.86
May 22, 2013	26.77	27.07	26.47	26.55	205,600	26.55
May 21, 2013	26.72	27.38	26.70	26.82	263,000	26.82
May 20, 2013	26.52	26.77	26.29	26.64	184,200	26.64
May 17, 2013	26.48	26.59	26.32	26.53	221,500	26.53
May 16, 2013	26.08	26.67	26.02	26.54	771,300	26.54
May 15, 2013	26.23	26.41	26.00	26.19	480,700	26.19
May 14, 2013	26.25	26.45	26.14	26.25	192,600	26.25
May 13, 2013	26.18	26.43	26.16	26.21	261,800	26.21
May 10, 2013	27.02	27.37	26.31	26.44	688,500	26.44
May 9, 2013	26.35	27.15	25.30	27.01	1,269,200	27.01
May 8, 2013	32.19	32.37	31.88	32.00	123,900	32.00
May 7, 2013	32.27	32.41	32.07	32.32	82,300	32.32
May 6, 2013	32.07	32.43	31.96	32.16	75,500	32.16
May 3, 2013	32.35	32.47	32.05	32.15	127,800	32.15
May 2, 2013	31.93	32.39	31.77	31.90	176,100	31.90
May 1, 2013	32.36	32.36	31.62	31.72	222,000	31.72
Apr 30, 2013	32.46	32.46	32.22	32.40	98,700	32.40
Apr 29, 2013	32.19	32.59	31.88	32.36	199,600	32.36
Apr 26, 2013	32.72	32.92	31.92	31.92	200,000	31.92
Apr 25, 2013	32.44	32.92	32.42	32.68	103,100	32.68
Apr 24, 2013	32.26	32.61	32.02	32.27	343,500	32.27
Apr 23, 2013	32.62	33.02	32.02	32.16	197,000	32.16
Apr 22, 2013	33.06	33.62	32.06	32.37	172,800	32.37
Apr 19, 2013	32.69	33.16	32.69	33.03	132,800	33.03
Apr 18, 2013	33.06	33.18	32.52	32.71	241,800	32.71
Apr 17, 2013	33.21	33.67	32.73	32.91	145,000	32.91
Apr 16, 2013	33.79	33.79	33.35	33.53	142,600	33.53
Apr 15, 2013	34.22	34.44	33.50	33.59	143,600	33.59
Apr 12, 2013	35.04	35.22	34.20	34.47	105,600	34.47
Apr 11, 2013	35.22	35.40	35.10	35.23	59,400	35.23
Apr 10, 2013	34.46	35.40	34.13	35.33	65,300	35.33
Apr 9, 2013	34.75	34.88	34.03	34.38	83,000	34.38
Apr 8, 2013	35.12	35.12	34.05	34.76	76,600	34.76
Apr 5, 2013	35.15	35.35	34.67	34.96	51,000	34.96
Apr 4, 2013	35.34	35.92	35.11	35.76	98,400	35.76
Apr 3, 2013	35.50	35.50	34.75	35.33	91,900	35.33
Apr 2, 2013	35.94	36.23	35.26	35.38	45,600	35.38
Apr 1, 2013	35.91	35.91	35.52	35.75	49,500	35.75
Mar 28, 2013	36.46	36.64	35.86	35.87	98,400	35.87
Mar 27, 2013	36.19	36.55	35.87	36.36	101,700	36.36
Mar 26, 2013	36.43	36.50	35.59	36.43	74,900	36.43
Mar 25, 2013	36.82	37.06	35.87	36.23	69,200	36.23
Mar 22, 2013	36.90	36.97	36.54	36.80	45,200	36.80
Mar 21, 2013	36.45	37.05	36.45	36.89	77,000	36.89
Mar 20, 2013	36.73	36.73	36.21	36.71	110,400	36.71
Mar 19, 2013	36.66	36.90	36.10	36.49	99,900	36.49
Mar 18, 2013	36.71	37.14	36.53	36.64	83,800	36.64
Mar 15, 2013	37.00	37.15	36.87	37.00	220,900	37.00
Mar 14, 2013	38.77	38.77	36.89	36.95	352,900	36.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On OFIX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Orthofix International N.V. (OFIX)