Canada markets closed

Orthofix Medical Inc. (OFIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.64+0.15 (+1.04%)
At close: 04:00PM EDT
14.88 +0.24 (+1.64%)
After hours: 07:05PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202414.4914.7914.4814.6414.64190,000
May 09, 202414.8514.9914.2214.4914.49380,000
May 08, 202414.5715.9014.5314.9014.90762,900
May 07, 202412.5914.1312.5913.8913.89744,300
May 06, 202413.6513.7813.2213.4613.46292,800
May 03, 202413.5213.8413.5213.6013.60760,500
May 02, 202413.1713.2412.9913.2413.24217,300
May 01, 202413.0213.4412.9913.0313.03228,200
Apr 30, 202412.9813.1712.8913.0013.00420,900
Apr 29, 202412.9913.2812.9913.0913.09244,500
Apr 26, 202413.1213.2912.9412.9912.99259,000
Apr 25, 202413.4213.4912.9713.1013.10660,000
Apr 24, 202413.1313.8413.1313.5613.56288,000
Apr 23, 202413.0613.4913.0613.2213.22219,200
Apr 22, 202413.0513.3212.8213.0813.08275,500
Apr 19, 202412.9713.2512.9713.1013.10285,100
Apr 18, 202413.1013.3212.9713.0213.02383,700
Apr 17, 202413.3813.3812.8713.0013.00439,600
Apr 16, 202413.0513.3112.9513.1813.18312,700
Apr 15, 202413.2913.3312.9813.0913.09293,300
Apr 12, 202413.7613.8013.2413.3213.32309,400
Apr 11, 202413.8814.1313.6013.9513.95147,600
Apr 10, 202414.0614.1813.5613.6513.65225,400
Apr 09, 202414.3314.6714.1614.6414.64227,700
Apr 08, 202414.3114.3514.1614.2614.26137,500
Apr 05, 202414.0914.3213.9914.2314.23193,400
Apr 04, 202414.0214.3713.8714.1914.19203,400
Apr 03, 202413.4613.9913.4613.8613.86170,900
Apr 02, 202413.7613.7613.4613.5013.50310,100
Apr 01, 202414.6014.6013.8014.0614.06396,500
Mar 28, 202414.1514.7614.1514.5214.52248,100
Mar 27, 202413.7314.2913.7314.2914.29211,400
Mar 26, 202413.7013.7413.4813.6213.62199,500
Mar 25, 202413.7213.8113.4513.5613.56167,400
Mar 22, 202414.1814.1813.3813.4313.43465,800
Mar 21, 202414.2014.2914.0414.0614.06257,100
Mar 20, 202413.7814.2013.7214.0614.06222,500
Mar 19, 202413.4413.9013.1413.8813.88286,900
Mar 18, 202413.8013.8913.3113.3113.31328,500
Mar 15, 202413.6713.8013.0513.7413.74951,000
Mar 14, 202414.3514.3513.7113.8213.82365,800
Mar 13, 202413.9414.4213.9414.2914.29292,100
Mar 12, 202414.2614.2613.8514.0514.05387,200
Mar 11, 202414.0014.3613.9614.3014.30359,000
Mar 08, 202414.5114.5513.8714.0014.00363,000
Mar 07, 202414.2414.5613.9714.3414.34481,800
Mar 06, 202413.0014.4213.0014.1314.13709,300
Mar 05, 202412.9913.1312.7513.0013.00529,600
Mar 04, 202412.9313.3312.8213.0713.07466,500
Mar 01, 202413.1113.1112.8213.0013.00354,500
Feb 29, 202413.2413.2412.7713.0613.06437,700
Feb 28, 202413.5113.5113.0613.1013.10359,100
Feb 27, 202413.5413.7513.4213.6713.67332,300
Feb 26, 202413.5613.7913.3513.4613.46462,700
Feb 23, 202413.5413.6913.1713.6513.65419,700
Feb 22, 202413.6113.7813.3113.4313.43212,800
Feb 21, 202413.6413.6713.3813.6213.62423,300
Feb 20, 202413.6713.8413.6313.7613.76359,900
Feb 16, 202414.0714.1613.7813.7913.79447,800
Feb 15, 202414.0814.2513.9714.2314.23399,200
Feb 14, 202413.9814.0513.6414.0014.00323,400
Feb 13, 202414.1114.1513.3613.5313.53627,400
Feb 12, 202414.3414.6214.3414.4014.40460,800
Feb 09, 202414.5914.6814.3714.4214.42236,700
Feb 08, 202414.2814.5614.2814.5514.55704,500
Feb 07, 202414.4714.5414.2414.3714.37243,200
Feb 06, 202413.9214.4413.9214.4314.43257,100
Feb 05, 202414.0314.0913.7714.0114.01752,200
Feb 02, 202414.1114.2813.8814.1114.11223,200
Feb 01, 202413.8814.2913.8814.2714.27255,700
Jan 31, 202414.2114.4713.8713.8913.89222,900
Jan 30, 202414.5114.5814.0214.1414.14266,900
Jan 29, 202414.3714.7914.3014.6214.62654,300
Jan 26, 202414.5514.7814.3614.4414.44266,000
Jan 25, 202414.2814.5814.1614.5514.55251,100
Jan 24, 202414.2414.3113.9314.0214.02364,300
Jan 23, 202414.4814.5413.8514.0014.00285,700
Jan 22, 202414.0814.2813.9614.1414.14452,900
Jan 19, 202413.3513.5213.0813.5113.51243,500
Jan 18, 202413.3213.3813.1913.2513.25258,300
Jan 17, 202413.2613.5313.0913.3013.30500,400
Jan 16, 202413.4113.6313.0913.6013.60735,600
Jan 12, 202414.2414.3213.5913.6513.65280,300
Jan 11, 202414.1114.2913.7214.1014.10597,100
Jan 10, 202414.6414.9014.0314.1814.181,212,700
Jan 09, 202414.0014.8213.5514.5914.59973,200
Jan 08, 202412.6113.5912.6113.2913.291,147,600
Jan 05, 202412.9213.1712.3812.6712.67780,900
Jan 04, 202413.0513.1512.8413.0113.01624,300
Jan 03, 202412.8213.2912.6712.9612.96857,000
Jan 02, 202413.3913.5712.9613.1313.13390,200
Dec 29, 202313.8013.9813.4613.4813.48680,900
Dec 28, 202313.5114.1013.5113.8713.871,159,400
Dec 27, 202313.8214.1213.6213.8313.831,188,200
Dec 26, 202314.2114.2213.6413.7813.781,111,700
Dec 22, 202313.9014.3913.7914.2114.21991,700
Dec 21, 202313.6413.9913.5913.8913.891,025,500
Dec 20, 202313.4314.0613.0513.4013.401,534,100
Dec 19, 202313.0913.4813.0913.4013.401,271,900
Dec 18, 202312.3313.2512.0513.0613.061,371,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...