U.S. Markets open in 2 hrs 26 mins

Orthofix International N.V. (OFIX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
45.42-0.90 (-1.94%)
At close: 4:00PM EDT
People also watch
WMGICNMDEXACNUVASNN
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201746.3546.3545.2145.4245.4278,400
Jun 26, 201746.4746.6945.9746.3246.32112,900
Jun 23, 201745.4846.7545.3146.6046.60740,700
Jun 22, 201746.0946.4345.3545.7245.7275,700
Jun 21, 201745.4546.4445.2645.9045.90145,200
Jun 20, 201745.1645.4344.7345.1245.1258,000
Jun 19, 201744.9745.2344.3645.1845.1886,700
Jun 16, 201744.0044.9143.3144.8144.81142,900
Jun 15, 201744.8345.0344.3244.7344.7384,200
Jun 14, 201745.1545.7544.9445.0645.06138,500
Jun 13, 201744.2245.0544.0344.9044.90106,500
Jun 12, 201743.9044.2543.5744.0044.00162,200
Jun 09, 201743.7744.0943.6044.0144.01144,800
Jun 08, 201742.5343.7142.1043.6743.67116,600
Jun 07, 201742.0042.7442.0042.7042.7048,500
Jun 06, 201742.4242.6741.9041.9641.9671,800
Jun 05, 201742.9242.9242.1742.5942.5945,500
Jun 02, 201743.0643.4042.6142.7842.7862,100
Jun 01, 201741.6342.8941.4642.8342.83106,500
May 31, 201742.4942.6641.6641.6741.6770,000
May 30, 201742.4142.8642.1542.3142.3170,400
May 26, 201742.4542.7642.3742.5142.5144,200
May 25, 201742.5142.5741.4642.5142.5148,100
May 24, 201742.5743.0342.1242.3942.39111,400
May 23, 201742.0243.3042.0242.5642.56141,300
May 22, 201741.8342.1440.8141.7341.7382,500
May 19, 201741.4542.0741.1341.7741.77135,500
May 18, 201741.9742.0240.9541.4841.48239,600
May 17, 201742.1642.4641.4841.8241.82209,600
May 16, 201743.1043.1042.1842.5242.52175,400
May 15, 201741.8542.9941.8542.8742.87208,100
May 12, 201741.6142.0041.3441.7341.73104,500
May 11, 201741.3341.7441.0541.6141.6187,000
May 10, 201741.1441.7540.4341.4741.47153,700
May 09, 201740.1041.3139.3041.0241.02176,000
May 08, 201739.8841.2839.8840.2640.26125,200
May 05, 201738.5040.3037.3540.0940.09210,400
May 04, 201739.6540.5039.4440.0040.00166,800
May 03, 201740.0940.0939.3839.5239.5290,000
May 02, 201739.5740.4039.2140.1940.19131,500
May 01, 201739.6640.1939.4539.5339.5376,300
Apr 28, 201739.7239.9739.4539.5539.55104,500
Apr 27, 201739.4939.8839.3739.8239.82100,100
Apr 26, 201739.2739.8439.2739.4239.4281,500
Apr 25, 201739.3439.7339.2839.2839.2875,700
Apr 24, 201739.3139.6038.9139.0939.09110,400
Apr 21, 201738.5939.1637.9238.9538.95112,900
Apr 20, 201738.4038.7738.1738.6238.62114,700
Apr 19, 201738.0138.3937.8538.3838.38141,400
Apr 18, 201736.9538.0336.9538.0138.01134,300
Apr 17, 201736.9937.2136.9037.0637.0682,400
Apr 13, 201736.9037.1236.7036.9436.94140,900
Apr 12, 201736.8337.0436.5536.9436.94148,700
Apr 11, 201736.3936.9836.3436.9636.96198,300
Apr 10, 201736.2236.6436.1036.4536.45132,000
Apr 07, 201736.4737.7736.2436.4036.4090,800
Apr 06, 201736.6536.6736.1136.4836.4891,200
Apr 05, 201737.4237.8036.6236.6236.62128,800
Apr 04, 201737.6938.0837.2037.3237.32170,100
Apr 03, 201738.0138.3537.3737.7237.72147,400
Mar 31, 201738.3038.5138.0638.1538.15195,400
Mar 30, 201739.0039.0038.1638.3438.34164,000
Mar 29, 201739.3139.4438.9738.9938.99143,800
Mar 28, 201739.1839.3738.3239.3539.35218,200
Mar 27, 201739.3840.0538.9739.4139.41188,700
Mar 24, 201739.1739.7438.8839.6939.69232,300
Mar 23, 201739.8839.9238.8039.0639.06243,700
Mar 22, 201739.8239.8939.1939.8939.89294,800
Mar 21, 201739.5040.3739.3239.9139.91288,400
Mar 20, 201739.4639.7639.1639.3039.30199,600
Mar 17, 201739.3339.6439.0439.5039.50360,000
Mar 16, 201739.5039.5538.9039.3839.38362,800
Mar 15, 201738.1839.9537.8439.6239.623,080,100
Mar 14, 201736.8738.4736.8638.3738.37839,700
Mar 13, 201734.8035.0234.5634.9234.9297,600
Mar 10, 201734.9735.1434.6434.9334.9371,200
Mar 09, 201734.5335.1133.9034.7834.78168,300
Mar 08, 201735.2435.4234.4534.4734.47102,100
Mar 07, 201735.2935.4434.7235.0735.07121,600
Mar 06, 201736.1636.1635.5035.5135.51111,000
Mar 03, 201736.1036.5735.7736.1936.19115,500
Mar 02, 201736.0036.3535.8136.2336.2388,500
Mar 01, 201736.0036.2635.3936.0336.03210,500
Feb 28, 201736.9536.9535.2635.7135.71366,400
Feb 27, 201737.7338.4837.5138.1338.13151,900
Feb 24, 201737.2138.1737.2138.0138.01106,700
Feb 23, 201737.2237.6637.0137.5537.5555,800
Feb 22, 201737.3137.4337.0137.3037.3081,900
Feb 21, 201737.1837.5637.1837.3137.3151,600
Feb 17, 201737.3437.7836.9537.3137.3173,800
Feb 16, 201737.9438.7737.1637.2737.2769,800
Feb 15, 201737.5038.0837.1638.0338.0392,900
Feb 14, 201737.6138.0237.0837.6237.62102,300
Feb 13, 201737.8938.2537.4037.8337.83110,500
Feb 10, 201737.6837.8337.1137.7437.7493,500
Feb 09, 201737.2037.7636.9337.4937.49128,300
Feb 08, 201736.7437.3236.3437.1037.10165,200
Feb 07, 201736.9937.1336.4836.9036.90188,500
Feb 06, 201736.8737.2436.2137.0237.02203,900
Feb 03, 201736.5537.0936.2037.0637.06224,000
*Close price adjusted for dividends and splits.
Loading more data...