UK Markets close in 2 hrs 29 mins

Orthofix Medical Inc. (OFIX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.47-0.50 (-1.28%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202142.9043.3042.5342.6942.696,090,000
02 Sept 202142.9243.0042.0942.8642.866,290,000
01 Sept 202142.5542.8741.8942.7842.788,020,000
31 Aug 202141.7242.4341.6942.4042.4010,800,000
30 Aug 202141.9041.9041.3741.6741.674,800,000
27 Aug 202140.7842.0340.4341.9041.909,520,000
26 Aug 202140.9941.2040.0140.8240.827,990,000
25 Aug 202141.3541.4240.6741.0441.047,780,000
24 Aug 202141.8442.2840.9441.2041.2010,720,000
23 Aug 202141.3242.2240.9241.8541.857,560,000
20 Aug 202139.4241.2339.0241.1241.1237,220,000
19 Aug 202139.5340.0539.2839.6139.619,840,000
18 Aug 202140.4640.4639.5339.9139.915,960,000
17 Aug 202139.4539.9038.9439.7939.795,720,000
16 Aug 202140.4640.4639.1439.7239.727,530,000
13 Aug 202139.4240.1138.7239.9739.977,120,000
12 Aug 202139.6539.7139.0639.5939.598,320,000
11 Aug 202139.3340.7838.1739.5239.5210,530,000
10 Aug 202141.5841.6239.0639.3339.3311,970,000
09 Aug 202140.9742.9940.3841.3741.3714,680,000
06 Aug 202139.9740.6437.9240.5840.5816,030,000
05 Aug 202137.6538.5937.2437.9837.9818,510,000
04 Aug 202138.0138.2337.1337.5537.5511,100,000
03 Aug 202139.6439.9838.0138.4038.40132,000
02 Aug 2021------
30 Jul 202139.1739.7438.9439.7439.7460,800
29 Jul 202139.0139.4938.4039.1439.14119,800
28 Jul 202138.8038.8837.8938.8238.8247,300
27 Jul 202138.2039.3137.9238.2438.2440,100
26 Jul 202138.2738.4638.0738.3838.3844,600
23 Jul 202138.3738.3737.6138.2138.2161,400
22 Jul 202137.9537.9737.1537.8237.8260,900
21 Jul 202137.5238.2436.3538.0938.0970,800
20 Jul 202137.4738.2837.3337.3437.3484,400
19 Jul 202137.1737.6536.6437.3837.3876,300
16 Jul 202138.2538.2537.5037.8037.8059,900
15 Jul 202138.4538.4537.4637.8837.8876,800
14 Jul 202139.8339.8338.5738.7738.7775,900
13 Jul 202140.6041.7939.8139.8639.8633,100
12 Jul 202139.9241.1939.7940.8040.8087,800
09 Jul 202139.6840.2939.4040.2340.2357,300
08 Jul 202138.3539.6837.5739.3139.31108,300
07 Jul 202138.6739.8538.6739.0539.0552,700
06 Jul 202140.3840.3839.3539.7639.7684,500
02 Jul 202141.1841.7540.3740.4840.4857,400
01 Jul 202141.1441.1740.1841.1441.1471,300
30 Jun 202140.0440.3139.6540.1140.1189,900
29 Jun 202140.2140.4939.7240.1340.1363,200
28 Jun 202142.0642.0640.1040.2940.2975,300
25 Jun 202140.5742.3740.3641.7641.76253,700
24 Jun 202141.4041.4040.3340.5340.5355,800
23 Jun 202140.0141.0339.8740.7540.7587,100
22 Jun 202140.4040.4539.6040.1140.1158,200
21 Jun 202141.7741.7740.2040.5840.58149,200
18 Jun 202142.9542.9541.3341.5641.56129,000
17 Jun 202141.8442.6341.6342.1542.1542,700
16 Jun 202142.1242.2241.6141.8741.8765,100
15 Jun 202142.4242.9741.7342.1842.1855,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...