U.S. markets closed

Orthofix Medical Inc. (OFIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.66-0.69 (-1.56%)
At close: 4:00PM EDT

43.66 -0.00 (-0.00%)
After hours: 4:04PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202144.3544.6443.2143.6643.6653,015
May 04, 202144.6744.7143.8644.3544.3570,400
May 03, 202144.7145.9643.8344.8044.8096,500
Apr 30, 202144.6045.2643.8144.3544.35111,300
Apr 29, 202144.5945.0042.9944.5644.5684,400
Apr 28, 202144.1344.5443.4044.1544.1545,900
Apr 27, 202144.4244.9743.4943.9443.9451,000
Apr 26, 202144.9745.3844.1944.4444.4441,600
Apr 23, 202144.6145.3044.6144.7944.7968,600
Apr 22, 202145.4145.4144.2744.6444.6470,500
Apr 21, 202144.1245.2543.5245.2545.2568,500
Apr 20, 202143.7044.2843.4143.8943.8953,300
Apr 19, 202144.2944.2943.2843.7743.7787,900
Apr 16, 202144.1244.5043.7144.1744.1748,800
Apr 15, 202143.3743.9143.0843.6343.6346,800
Apr 14, 202143.4943.7042.7842.8742.8739,200
Apr 13, 202142.2943.7442.2943.4643.46103,900
Apr 12, 202142.9143.2341.8442.0542.0579,800
Apr 09, 202142.2043.4042.2042.8742.87101,600
Apr 08, 202142.1342.8841.5542.2042.20150,900
Apr 07, 202142.6843.3841.7041.9841.9861,300
Apr 06, 202142.8743.9842.8642.9242.9259,400
Apr 05, 202143.9644.3542.5443.0343.0357,200
Apr 01, 202143.4043.6842.5342.9342.9360,900
Mar 31, 202143.3043.8743.1243.3543.35109,300
Mar 30, 202142.8044.0942.2643.2843.2884,100
Mar 29, 202142.7847.0542.5242.8642.86127,300
Mar 26, 202142.4243.9841.9643.0443.04104,300
Mar 25, 202142.8443.4740.9041.8941.89177,400
Mar 24, 202143.3846.3342.9042.9042.90118,800
Mar 23, 202144.5144.9842.3342.9342.9376,700
Mar 22, 202145.8646.5144.3444.8944.8973,600
Mar 19, 202146.3646.7845.0845.8545.85260,100
Mar 18, 202145.8547.0745.4645.7345.7359,500
Mar 17, 202146.1747.4645.5746.0646.0665,100
Mar 16, 202146.7747.5046.1546.1946.1990,400
Mar 15, 202146.5047.4646.2646.9346.9372,500
Mar 12, 202146.3946.9344.7246.7646.7668,800
Mar 11, 202146.2046.5344.9446.5346.5353,700
Mar 10, 202146.3146.9745.3246.1646.1686,300
Mar 09, 202146.3547.8946.0646.1946.1987,200
Mar 08, 202145.3446.5144.7445.6845.6870,500
Mar 05, 202145.7246.2944.0345.3345.3392,000
Mar 04, 202146.1046.7444.9945.1345.13118,100
Mar 03, 202145.8747.0945.4046.1946.1987,100
Mar 02, 202146.6646.9545.7445.7445.7462,300
Mar 01, 202147.6147.8346.3246.6746.6784,800
Feb 26, 202146.0148.0645.9546.5146.51132,800
Feb 25, 202147.2848.4945.3246.4146.41106,300
Feb 24, 202147.4248.5046.5647.8747.87160,900
Feb 23, 202144.6247.6644.4147.4747.47135,100
Feb 22, 202142.1146.4742.0644.9844.98153,400
Feb 19, 202142.0443.7941.4642.0142.01106,800
Feb 18, 202142.3542.3541.2342.0042.0045,700
Feb 17, 202142.8142.8642.0742.5042.5039,800
Feb 16, 202143.5243.8642.9243.2143.2160,700
Feb 12, 202143.1143.7742.5343.1943.19107,900
Feb 11, 202143.0143.7442.2142.9942.9980,700
Feb 10, 202143.2943.7839.3442.9742.9757,300
Feb 09, 202142.9243.4842.6043.1843.1847,600
Feb 08, 202142.2542.8442.2242.8042.8059,500
Feb 05, 202142.5043.7441.3541.8841.8876,200
Feb 04, 202141.2042.1540.5542.1542.1555,300
Feb 03, 202141.1442.4540.6341.0041.0049,700
Feb 02, 202141.1641.6340.1441.3541.3579,800
Feb 01, 202140.5141.0139.7240.6940.6985,400
Jan 29, 202141.8742.0239.8040.4140.4178,600
Jan 28, 202142.3342.6941.4641.8941.8985,400
Jan 27, 202142.8744.1741.8441.9241.9283,800
Jan 26, 202145.3745.5043.8944.0744.0768,500
Jan 25, 202143.7144.9643.7144.9444.9479,200
Jan 22, 202143.0743.9742.6943.9343.9378,300
Jan 21, 202144.2044.7343.0043.5843.5889,900
Jan 20, 202144.7945.8643.9744.2844.2889,700
Jan 19, 202143.9144.7243.8244.5644.56107,500
Jan 15, 202144.3145.5443.5543.6843.6862,400
Jan 14, 202144.8646.3044.6444.8344.8382,600
Jan 13, 202145.1345.3944.3844.7344.73121,000
Jan 12, 202143.3845.9042.8444.9844.98169,700
Jan 11, 202143.1643.9642.4442.8942.8974,400
Jan 08, 202143.4543.8842.6243.6143.61133,400
Jan 07, 202144.5144.8640.9343.0443.0497,200
Jan 06, 202143.4944.8843.4944.3744.37187,300
Jan 05, 202143.0843.9242.5443.0343.03112,800
Jan 04, 202143.1343.3441.4543.0643.06152,300
Dec 31, 202043.0044.3042.1742.9842.9866,600
Dec 30, 202042.2543.3242.0243.1443.1499,700
Dec 29, 202043.2243.2441.3542.2642.2666,100
Dec 28, 202043.1143.7642.6443.1343.1365,900
Dec 24, 202042.6742.9442.2042.5942.5931,300
Dec 23, 202042.3642.6141.6742.3242.3255,000
Dec 22, 202041.0342.4140.7942.1042.10189,600
Dec 21, 202041.1141.7640.1641.0041.00148,200
Dec 18, 202042.4843.6841.3842.1742.17319,100
Dec 17, 202040.8842.6940.6242.6142.61201,100
Dec 16, 202040.1440.9939.2740.8540.85301,700
Dec 15, 202039.0140.0038.2739.8139.8183,400
Dec 14, 202038.4439.0238.1738.6438.6481,300
Dec 11, 202038.4738.9537.3937.8737.8760,800
Dec 10, 202038.0739.0237.6738.8738.8739,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...