NasdaqGS - Nasdaq Real Time Price USD

Orthofix Medical Inc. (OFIX)

12.14
-0.06
(-0.49%)
At close: May 16 at 4:00:00 PM EDT
12.14
0.00
(0.00%)
After hours: May 16 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202512.1812.4312.1312.1412.14410,000
May 15, 202511.9712.2311.8712.2012.20406,300
May 14, 202512.4712.6111.9411.9711.97311,400
May 13, 202512.6612.8912.3612.4912.49351,500
May 12, 202512.4812.8312.4212.4312.43473,400
May 9, 202512.5012.7712.0812.1112.11568,600
May 8, 202512.2512.7311.8512.3112.31427,900
May 7, 202512.1012.5211.9212.0212.02555,400
May 6, 202511.5412.3610.5012.0612.061,661,100
May 5, 202513.6713.6813.2513.5413.54348,800
May 2, 202513.7414.2613.5613.7913.79160,300
May 1, 202513.9614.1113.5413.5513.55318,000
Apr 30, 202514.0014.0013.6113.9113.91232,200
Apr 29, 202514.1114.4414.0014.1314.13348,300
Apr 28, 202514.2714.3913.9214.1214.12282,700
Apr 25, 202513.9314.2813.8114.1914.19285,000
Apr 24, 202513.4514.1613.4513.9513.95337,200
Apr 23, 202513.4813.8113.2813.4313.43240,900
Apr 22, 202513.0513.2212.8013.1413.14216,600
Apr 21, 202512.8712.9512.7212.9212.92198,400
Apr 17, 202512.9313.1312.8513.0313.03245,800
Apr 16, 202513.5513.5512.8312.9612.96240,300
Apr 15, 202513.4313.6713.2613.4113.41213,000
Apr 14, 202513.9614.2013.4113.4813.48174,500
Apr 11, 202513.8713.9713.2213.6713.67240,300
Apr 10, 202514.6214.7013.7313.9213.92282,300
Apr 9, 202513.9115.1513.5614.7214.72463,900
Apr 8, 202515.0815.0813.7113.9613.96319,300
Apr 7, 202514.0015.0513.9014.3614.36360,900
Apr 4, 202515.4315.4314.3114.5814.58351,400
Apr 3, 202515.6515.9815.5215.5415.54267,600
Apr 2, 202515.5816.3215.4416.3016.30216,000
Apr 1, 202516.1816.4015.8716.0116.01168,600
Mar 31, 202515.8516.4515.5016.3116.31283,300
Mar 28, 202516.1916.3115.8616.0616.06151,000
Mar 27, 202516.3116.4616.1316.1616.16141,500
Mar 26, 202516.4816.5716.2216.2916.29141,800
Mar 25, 202516.7517.0016.4616.5116.51154,800
Mar 24, 202516.8616.9916.7116.7416.74304,600
Mar 21, 202516.7816.7816.4516.6316.63300,800
Mar 20, 202516.5416.9516.5416.9016.90265,200
Mar 19, 202516.5316.9216.4316.7516.75296,700
Mar 18, 202516.6016.7416.4016.6016.60264,100
Mar 17, 202516.4516.9016.3616.7816.78165,600
Mar 14, 202516.3916.5616.2016.5316.53153,400
Mar 13, 202516.7116.7116.1016.3016.30173,900
Mar 12, 202517.1317.2816.5316.7616.76151,900
Mar 11, 202516.7417.1116.2717.1017.10209,500
Mar 10, 202516.9617.1016.5016.7416.74280,500
Mar 7, 202517.0217.2516.6417.1617.16212,800
Mar 6, 202517.0917.3116.7216.8016.80203,800
Mar 5, 202517.0117.6017.0017.3017.30268,900
Mar 4, 202516.7317.1116.3617.0117.01549,100
Mar 3, 202518.2018.6616.7916.9816.98353,300
Feb 28, 202517.1517.4116.9517.3817.38203,800
Feb 27, 202517.2117.4116.9317.2117.21186,300
Feb 26, 202517.6318.0216.7817.2617.26285,800
Feb 25, 202519.0020.4816.9317.5117.51523,500
Feb 24, 202518.0318.3617.6118.1518.15204,800
Feb 21, 202518.2118.2117.7217.9517.95140,300
Feb 20, 202518.4018.4018.0518.1018.10109,000
Feb 19, 202518.4418.5518.3918.4918.4976,100
Feb 18, 202518.5818.6018.1118.5918.59141,900
Feb 14, 202518.3318.6518.2418.6118.61125,600
Feb 13, 202518.2518.3618.0018.3218.32114,900
Feb 12, 202517.8818.0617.7418.0618.06129,800
Feb 11, 202518.0918.4417.9318.1218.1286,500
Feb 10, 202518.2518.3217.8618.2518.2593,000
Feb 7, 202518.4518.4917.9718.2018.20102,700
Feb 6, 202518.9819.0318.4618.4718.4767,600
Feb 5, 202518.8419.2018.7919.0419.04118,400
Feb 4, 202518.0818.7918.0818.7618.76188,300
Feb 3, 202517.7918.3817.7918.2018.20196,300
Jan 31, 202518.6618.7918.1318.3318.33161,900
Jan 30, 202518.9119.0718.5718.6518.6589,200
Jan 29, 202518.5918.8818.4818.7118.7185,800
Jan 28, 202518.3818.6918.0818.5918.5993,700
Jan 27, 202518.2418.6318.2418.3718.37119,400
Jan 24, 202518.1818.6817.7218.3518.35164,600
Jan 23, 202518.2018.2918.0118.2818.28164,200
Jan 22, 202518.8518.9618.2118.3818.38186,300
Jan 21, 202518.3218.4618.0918.3618.36128,100
Jan 17, 202518.1118.4517.8118.1318.13100,400
Jan 16, 202517.8918.0917.7517.9317.9390,500
Jan 15, 202517.8217.9517.5917.9417.94225,800
Jan 14, 202517.4617.6117.3117.5117.51310,600
Jan 13, 202516.8517.4316.7917.3717.37361,100
Jan 10, 202516.8317.1016.5217.0017.00752,200
Jan 8, 202516.9917.2116.7117.1317.13245,400
Jan 7, 202517.3917.7516.9717.0717.07204,000
Jan 6, 202517.3317.5517.1617.4317.43190,000
Jan 3, 202517.3317.5317.1517.3517.3594,600
Jan 2, 202517.6217.7317.0917.2617.2693,600
Dec 31, 202417.6017.8417.4617.4617.46134,200
Dec 30, 202417.4517.6817.2717.5017.50245,600
Dec 27, 202417.7317.8317.1417.5317.53154,500
Dec 26, 202417.1917.8417.0517.8317.83132,900
Dec 24, 202417.4717.7717.1817.3417.3479,000
Dec 23, 202417.4317.5617.1217.3317.33159,500
Dec 20, 202416.8717.8016.8717.4317.43373,000
Dec 19, 202417.6517.8216.9217.1917.19278,300
Dec 18, 202418.0318.2617.1917.5317.53231,900
Dec 17, 202417.8418.2417.7217.9317.93293,300
Dec 16, 202417.7818.4117.6818.0118.01180,600
Dec 13, 202418.0118.1417.7917.9617.9697,700
Dec 12, 202418.5418.6117.9918.0918.09168,300
Dec 11, 202418.7818.9118.4318.5418.54172,200
Dec 10, 202418.3418.7518.0618.5518.55207,000
Dec 9, 202418.6119.0518.0318.2818.28214,600
Dec 6, 202418.6818.7618.4018.6218.62107,500
Dec 5, 202418.7018.7518.3418.5618.56171,300
Dec 4, 202419.3919.4018.6918.7318.73219,700
Dec 3, 202419.1619.3419.0019.3419.34225,900
Dec 2, 202419.5119.5919.1719.3119.31305,400
Nov 29, 202419.2219.5319.1519.5319.53148,100
Nov 27, 202419.3719.8719.0619.1319.13271,300
Nov 26, 202419.1119.3618.8319.3419.34321,900
Nov 25, 202419.0019.2318.7319.0419.04318,100
Nov 22, 202418.8619.1418.5418.9118.91302,300
Nov 21, 202418.9819.0418.4418.6818.68315,300
Nov 20, 202418.6918.8918.1518.8718.87351,100
Nov 19, 202418.0918.7817.9718.7318.73321,400
Nov 18, 202418.1118.4418.0818.2918.29253,500
Nov 15, 202417.6818.0917.5118.0818.08261,800
Nov 14, 202418.5918.9017.5617.6017.60307,000
Nov 13, 202419.4619.6318.6218.6418.64272,900
Nov 12, 202420.0020.2119.1419.2519.25267,800
Nov 11, 202419.1220.7318.9420.0220.021,213,800
Nov 8, 202418.9719.7918.4119.4119.41673,200
Nov 7, 202418.3019.4717.9818.2218.22487,900
Nov 6, 202418.2818.8118.1618.4018.40545,000
Nov 5, 202417.1917.7117.1917.7117.71294,700
Nov 4, 202416.9217.6816.7617.3317.33326,700
Nov 1, 202416.3316.9916.3316.9616.96213,500
Oct 31, 202416.3416.3716.0216.1916.19217,400
Oct 30, 202416.2616.8216.2616.3516.35309,500
Oct 29, 202416.0816.5016.0816.3616.36133,900
Oct 28, 202416.0216.3116.0216.1816.18174,100
Oct 25, 202415.9016.1315.7015.8815.88131,000
Oct 24, 202415.6715.8215.5215.7915.79229,500
Oct 23, 202415.9316.0715.4115.6715.67226,600
Oct 22, 202416.1116.2315.7916.0316.03131,000
Oct 21, 202416.0516.3315.6916.2016.20180,200
Oct 18, 202415.8816.0915.7216.0516.05183,700
Oct 17, 202416.1016.1415.6015.8915.89135,700
Oct 16, 202415.7016.2515.5916.0216.02246,000
Oct 15, 202416.1116.3215.6615.6615.66189,400
Oct 14, 202415.5516.1215.4516.1016.10182,700
Oct 11, 202415.0015.6015.0015.5815.58153,100
Oct 10, 202415.0315.2714.7315.0015.00205,600
Oct 9, 202415.1115.3314.9415.0815.08225,100
Oct 8, 202415.2015.4114.8915.1015.10293,400
Oct 7, 202415.1415.2315.0415.0915.09171,300
Oct 4, 202415.4115.5915.0715.2915.29159,600
Oct 3, 202415.4515.4515.2115.2515.25188,000
Oct 2, 202415.2115.6014.9515.5515.55211,400
Oct 1, 202415.5915.5915.2115.2915.29268,400
Sep 30, 202415.2515.9115.2515.6215.62328,900
Sep 27, 202415.5615.9615.3015.3215.32231,900
Sep 26, 202415.7115.7115.3015.3815.38154,400
Sep 25, 202415.6915.6915.2015.3915.39252,800
Sep 24, 202415.8815.8815.5415.6115.61116,000
Sep 23, 202416.1316.2215.7515.9115.91128,900
Sep 20, 202416.0816.2915.9616.2116.21337,800
Sep 19, 202416.6116.6816.2316.3016.30142,100
Sep 18, 202416.1716.6515.7816.1416.14200,300
Sep 17, 202416.5016.9316.2016.2216.22184,000
Sep 16, 202416.6916.9116.4516.5316.53230,000
Sep 13, 202417.2817.3216.4916.7616.76233,900
Sep 12, 202417.2317.3716.9617.0117.01177,300
Sep 11, 202416.1617.5515.9117.4017.40417,200
Sep 10, 202415.9316.4115.7316.3416.34203,600
Sep 9, 202416.1116.4615.9716.0216.02217,200
Sep 6, 202417.1417.1415.9316.2416.24249,800
Sep 5, 202416.5717.1616.2917.0317.03275,200
Sep 4, 202416.7017.1316.5616.6016.60183,500
Sep 3, 202417.2117.3816.7216.7316.73235,900
Aug 30, 202417.4417.6317.0917.4417.44411,800
Aug 29, 202417.4517.6717.1917.3717.37257,800
Aug 28, 202417.5017.6017.1517.2517.25232,300
Aug 27, 202417.2517.6017.0717.4917.49149,000
Aug 26, 202417.4217.5517.2617.3217.32270,800
Aug 23, 202416.7717.3416.7117.2917.29248,400
Aug 22, 202416.6517.1216.4516.6616.66238,100
Aug 21, 202416.5116.7116.3216.6216.62198,000
Aug 20, 202416.5016.6116.1416.3616.36168,800
Aug 19, 202416.1316.4715.9216.4316.43188,400
Aug 16, 202416.3016.5716.0516.1416.14163,200
Aug 15, 202416.0016.4115.7816.3216.32211,300
Aug 14, 202415.6415.6915.1815.6515.65163,900
Aug 13, 202416.2516.4415.4715.5415.54188,900
Aug 12, 202416.1016.2315.8916.0416.04156,700
Aug 9, 202416.8016.8415.7716.1716.17410,200
Aug 8, 202416.8717.4816.7616.9216.92474,000
Aug 7, 202417.4517.5116.1416.6116.61565,400
Aug 6, 202416.4217.6215.5817.4417.441,176,700
Aug 5, 202414.5214.7114.1414.5914.59377,600
Aug 2, 202415.0915.7615.0615.2415.24248,800
Aug 1, 202416.0016.2315.2715.7715.77430,100
Jul 31, 202416.2616.4615.8116.0816.08262,400
Jul 30, 202416.0816.2615.9916.2016.20156,900
Jul 29, 202416.5316.5615.7615.9715.97273,300
Jul 26, 202416.7516.9216.2116.5116.51242,900
Jul 25, 202416.8417.1716.5016.5116.51273,400
Jul 24, 202416.2417.0616.2416.9316.93293,900
Jul 23, 202415.9616.5215.8816.2916.29277,900
Jul 22, 202415.6416.2115.5616.0316.03331,700
Jul 19, 202415.5415.7115.2715.4615.46209,200
Jul 18, 202416.1516.3615.5115.5415.54238,400
Jul 17, 202416.0616.6316.0016.2016.20388,100
Jul 16, 202415.9716.4215.8416.1416.14508,100
Jul 15, 202415.9516.1515.6815.8115.81378,200
Jul 12, 202415.7516.2415.5915.7715.77334,800
Jul 11, 202415.2015.8015.0815.5115.51333,900
Jul 10, 202414.7615.0214.6114.9314.93242,600
Jul 9, 202414.1014.7313.9614.6914.69341,500
Jul 8, 202413.6414.2113.6014.1414.14242,300
Jul 5, 202413.5113.5713.1913.5113.51206,700
Jul 3, 202413.2813.5913.0713.5213.5272,700
Jul 2, 202412.8813.3612.7213.2913.29278,300
Jul 1, 202413.3013.4112.8712.8812.88157,400
Jun 28, 202413.3513.5413.0313.2613.26352,200
Jun 27, 202413.2213.4913.1013.4813.48153,000
Jun 26, 202412.8513.2212.7613.2213.22233,900
Jun 25, 202412.9113.0412.8412.9412.94133,600
Jun 24, 202412.6313.0112.6313.0113.01163,200
Jun 21, 202412.7112.7812.6112.6812.68642,700
Jun 20, 202412.7612.8812.6012.7012.70159,800
Jun 18, 202412.5512.8912.5212.8712.87251,800
Jun 17, 202412.3412.6312.2212.5712.57205,900
Jun 14, 202412.3412.4512.0812.3812.38242,600
Jun 13, 202412.5612.6112.0912.5012.50379,100
Jun 12, 202412.8913.1312.5712.6112.61217,500
Jun 11, 202412.9412.9612.4712.5412.54422,300
Jun 10, 202413.2813.3413.0013.0213.02286,700
Jun 7, 202413.4713.5513.2713.4213.42291,300
Jun 6, 202413.9114.0513.5013.5413.54306,300
Jun 5, 202413.8914.0113.6713.9913.99287,800
Jun 4, 202413.7514.0313.6113.7813.78416,100
Jun 3, 202413.8013.9313.5313.7813.78416,100
May 31, 202414.3214.3213.7013.7313.73377,200
May 30, 202414.5914.6814.1714.2214.22172,300
May 29, 202414.3914.7014.3914.4514.45192,700
May 28, 202414.8014.8514.5014.6214.62269,000
May 24, 202414.9214.9514.5514.8914.89191,700
May 23, 202414.5714.9414.3014.8714.87326,800
May 22, 202414.4514.7414.4514.5714.57197,700
May 21, 202415.0115.0814.4414.4814.48402,500
May 20, 202415.0415.2114.9215.1015.10220,100
May 17, 202415.1415.1714.6915.0015.00305,700

Related Tickers

ATEC Alphatec Holdings, Inc.
12.96
+1.73%
 
BVS Bioventus Inc.
6.79
+3.82%
 
TMCI Treace Medical Concepts, Inc.
6.72
-0.44%
 
IART Integra LifeSciences Holdings Corporation
13.57
+4.30%
 
CNMD CONMED Corporation
60.29
+0.99%
 
KIDS OrthoPediatrics Corp.
23.07
+0.87%
 
ENOV Enovis Corporation
36.06
+0.92%
 
SNN Smith & Nephew plc
28.88
+0.45%
 
GMED Globus Medical, Inc.
61.25
+5.93%
 
AXGN Axogen, Inc.
11.83
+0.42%