UK Markets closed

Orthofix Medical Inc. (OFIX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.88-0.60 (-1.42%)
As of 1:21PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jun 202142.4242.8841.7441.8841.8822,493
14 Jun 202142.4542.9741.5142.4842.4869,700
11 Jun 202142.3642.4940.8642.3542.3560,700
10 Jun 202142.0042.4441.1242.2242.2260,600
09 Jun 202141.5042.2241.2641.9741.9797,900
08 Jun 202141.1241.6540.6741.2641.2673,300
07 Jun 202140.7741.0740.5140.9940.9967,400
04 Jun 202139.9040.9739.8640.8140.8155,400
03 Jun 202140.0340.3539.2340.1640.1660,600
02 Jun 202141.7841.7840.0340.1340.1355,100
01 Jun 202141.0241.9940.7141.7741.77123,800
28 May 202141.3541.3540.7040.7040.7062,500
27 May 202140.8641.9840.5740.7940.7982,100
26 May 202141.2041.4040.2840.8440.8480,200
25 May 202141.7642.2241.2041.2041.20121,400
24 May 202141.5642.2840.7841.8141.81101,600
21 May 202141.2542.0241.1441.3041.3088,900
20 May 202141.3842.0340.7741.1341.1363,500
19 May 202140.4641.8240.4641.2041.2067,800
18 May 202140.9741.7940.9140.9240.9254,600
17 May 202141.7642.5040.9141.0641.06101,000
14 May 202141.8242.8641.8242.5542.5560,400
13 May 202140.8542.1540.7741.7241.72115,900
12 May 202141.1041.3340.2040.4040.40109,300
11 May 202141.7542.3841.2241.3841.38101,700
10 May 202144.3744.9841.8142.3142.31146,100
07 May 202143.7244.8643.7244.1644.1665,600
06 May 202143.6344.8643.2943.7943.79151,900
05 May 202144.3544.6443.2043.6643.6654,000
04 May 202144.6744.7143.8644.3544.3570,400
03 May 202144.7145.9643.8344.8044.8096,500
30 Apr 202144.6045.2643.8144.3544.35111,300
29 Apr 202144.5945.0042.9944.5644.5684,400
28 Apr 202144.1344.5443.4044.1544.1545,900
27 Apr 202144.4244.9743.4943.9443.9451,000
26 Apr 202144.9745.3844.1944.4444.4441,600
23 Apr 202144.6145.3044.6144.7944.7968,600
22 Apr 202145.4145.4144.2744.6444.6470,500
21 Apr 202144.1245.2543.5245.2545.2568,500
20 Apr 202143.7044.2843.4143.8943.8953,300
19 Apr 202144.2944.2943.2843.7743.7787,900
16 Apr 202144.1244.5043.7144.1744.1748,800
15 Apr 202143.3743.9143.0843.6343.6346,800
14 Apr 202143.4943.7042.7842.8742.8739,200
13 Apr 202142.2943.7442.2943.4643.46103,900
12 Apr 202142.9143.2341.8442.0542.0579,800
09 Apr 202142.2043.4042.2042.8742.87101,600
08 Apr 202142.1342.8841.5542.2042.20150,900
07 Apr 202142.6843.3841.7041.9841.9861,300
06 Apr 202142.8743.9842.8642.9242.9259,400
05 Apr 202143.9644.3542.5443.0343.0357,200
01 Apr 202143.4043.6842.5342.9342.9360,900
31 Mar 202143.3043.8743.1243.3543.35109,300
30 Mar 202142.8044.0942.2643.2843.2884,100
29 Mar 202142.7847.0542.5242.8642.86127,300
26 Mar 202142.4243.9841.9643.0443.04104,300
25 Mar 202142.8443.4740.9041.8941.89177,400
24 Mar 202143.3846.3342.9042.9042.90118,800
23 Mar 202144.5144.9842.3342.9342.9376,700
22 Mar 202145.8646.5144.3444.8944.8973,600
19 Mar 202146.3646.7845.0845.8545.85260,100
18 Mar 202145.8547.0745.4645.7345.7359,500
17 Mar 202146.1747.4645.5746.0646.0665,100
16 Mar 202146.7747.5046.1546.1946.1990,400
15 Mar 202146.5047.4646.2646.9346.9372,500
12 Mar 202146.3946.9344.7246.7646.7668,800
11 Mar 202146.2046.5344.9446.5346.5353,700
10 Mar 202146.3146.9745.3246.1646.1686,300
09 Mar 202146.3547.8946.0646.1946.1987,200
08 Mar 202145.3446.5144.7445.6845.6870,500
05 Mar 202145.7246.2944.0345.3345.3392,000
04 Mar 202146.1046.7444.9945.1345.13118,100
03 Mar 202145.8747.0945.4046.1946.1987,100
02 Mar 202146.6646.9545.7445.7445.7462,300
01 Mar 202147.6147.8346.3246.6746.6784,800
26 Feb 202146.0148.0645.9546.5146.51132,800
25 Feb 202147.2848.4945.3246.4146.41106,300
24 Feb 202147.4248.5046.5647.8747.87160,900
23 Feb 202144.6247.6644.4147.4747.47135,100
22 Feb 202142.1146.4742.0644.9844.98153,400
19 Feb 202142.0443.7941.4642.0142.01106,800
18 Feb 202142.3542.3541.2342.0042.0045,700
17 Feb 202142.8142.8642.0742.5042.5039,800
16 Feb 202143.5243.8642.9243.2143.2160,700
12 Feb 202143.1143.7742.5343.1943.19107,900
11 Feb 202143.0143.7442.2142.9942.9980,700
10 Feb 202143.2943.7839.3442.9742.9757,300
09 Feb 202142.9243.4842.6043.1843.1847,600
08 Feb 202142.2542.8442.2242.8042.8059,500
05 Feb 202142.5043.7441.3541.8841.8876,200
04 Feb 202141.2042.1540.5542.1542.1555,300
03 Feb 202141.1442.4540.6341.0041.0049,700
02 Feb 202141.1641.6340.1441.3541.3579,800
01 Feb 202140.5141.0139.7240.6940.6985,400
29 Jan 202141.8742.0239.8040.4140.4178,600
28 Jan 202142.3342.6941.4641.8941.8985,400
27 Jan 202142.8744.1741.8441.9241.9283,800
26 Jan 202145.3745.5043.8944.0744.0768,500
25 Jan 202143.7144.9643.7144.9444.9479,200
22 Jan 202143.0743.9742.6943.9343.9378,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...