Orthofix Medical, Inc. OFIX
NASDAQ · United States · Health Technology
$9.09-0.12 (-1.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9.09 | -1.30% | $9.26 | $9.33 | $9.07 | 319.19K |
| 2026-10-01 | $9.21 | -2.13% | $9.44 | $9.57 | $9.16 | 525.30K |
| 2026-09-30 | $9.41 | -3.49% | $9.75 | $9.75 | $9.38 | 588.00K |
| 2026-09-29 | $9.75 | -0.91% | $9.80 | $9.82 | $9.49 | 433.80K |
| 2026-09-28 | $9.84 | +4.24% | $9.33 | $9.87 | $9.19 | 438.10K |
| 2026-09-25 | $9.44 | +3.06% | $9.21 | $9.94 | $9.12 | 743.70K |
| 2026-09-24 | $9.16 | -0.22% | $9.23 | $9.35 | $8.99 | 439.00K |
| 2026-09-23 | $9.18 | +2.23% | $9.02 | $9.27 | $8.88 | 437.70K |
| 2026-09-22 | $8.98 | +0.34% | $9.04 | $9.21 | $8.95 | 256.90K |
| 2026-09-21 | $8.95 | +2.76% | $8.72 | $8.98 | $8.57 | 574.30K |
| 2026-09-18 | $8.71 | +0.81% | $8.54 | $8.81 | $8.50 | 610.20K |
| 2026-09-17 | $8.64 | -2.92% | $8.94 | $9.06 | $8.62 | 193.80K |
| 2026-09-16 | $8.90 | -2.09% | $9.09 | $9.11 | $8.79 | 230.30K |
| 2026-09-15 | $9.09 | -0.22% | $9.09 | $9.14 | $8.87 | 263.30K |
| 2026-09-14 | $9.11 | +2.02% | $8.99 | $9.20 | $8.91 | 324.70K |
| 2026-09-11 | $8.93 | +2.76% | $8.80 | $8.99 | $8.62 | 436.10K |
| 2026-09-10 | $8.69 | -2.47% | $8.90 | $8.93 | $8.67 | 313.10K |
| 2026-09-09 | $8.91 | -2.62% | $9.13 | $9.21 | $8.83 | 565.50K |
| 2026-09-08 | $9.15 | -1.51% | $9.17 | $9.26 | $8.97 | 322.60K |
| 2026-09-04 | $9.29 | -0.21% | $9.22 | $9.36 | $9.15 | 202.60K |
| 2026-09-03 | $9.31 | -0.75% | $9.50 | $9.50 | $8.96 | 335.70K |
| 2026-09-02 | $9.38 | -0.53% | $9.40 | $9.60 | $9.29 | 330.30K |
| 2026-09-01 | $9.43 | +0.43% | $9.39 | $9.64 | $9.32 | 491.20K |
| 2026-08-31 | $9.39 | -3.20% | $9.57 | $9.60 | $9.32 | 334.70K |
| 2026-08-28 | $9.70 | +0.73% | $9.64 | $9.81 | $9.61 | 221.30K |
| 2026-08-27 | $9.63 | -1.23% | $9.66 | $9.86 | $9.56 | 204.70K |
| 2026-08-26 | $9.75 | +1.14% | $9.64 | $9.82 | $9.44 | 246.10K |
| 2026-08-25 | $9.64 | -1.53% | $9.78 | $9.78 | $9.52 | 283.00K |
| 2026-08-24 | $9.79 | -2.20% | $10.03 | $10.21 | $9.71 | 265.40K |
| 2026-08-21 | $10.01 | 0.00% | $10.02 | $10.07 | $9.78 | 415.40K |
| 2026-08-20 | $10.01 | -4.48% | $10.33 | $10.52 | $9.98 | 225.30K |
| 2026-08-19 | $10.48 | +2.54% | $10.24 | $10.74 | $10.24 | 204.00K |
| 2026-08-18 | $10.22 | +1.89% | $10.09 | $10.42 | $10.09 | 234.10K |
| 2026-08-17 | $10.03 | -3.00% | $10.18 | $10.23 | $9.96 | 233.40K |
| 2026-08-14 | $10.34 | +1.57% | $10.13 | $10.44 | $10.13 | 273.40K |
| 2026-08-13 | $10.18 | -2.12% | $10.43 | $10.53 | $10.16 | 244.70K |
| 2026-08-12 | $10.40 | +0.78% | $10.49 | $10.61 | $9.96 | 333.00K |
| 2026-08-11 | $10.32 | +0.58% | $10.50 | $10.68 | $10.23 | 368.60K |
| 2026-08-10 | $10.26 | -0.19% | $10.45 | $10.45 | $10.20 | 393.50K |
| 2026-08-07 | $10.28 | -3.02% | $10.44 | $10.49 | $10.11 | 617.80K |
| 2026-08-06 | $10.60 | +1.73% | $10.67 | $10.78 | $10.19 | 624.00K |
| 2026-08-05 | $10.42 | -14.59% | $12.48 | $12.48 | $10.27 | 1.19M |
| 2026-08-04 | $12.20 | -0.49% | $12.17 | $12.40 | $11.99 | 413.10K |
| 2026-08-03 | $12.26 | +3.90% | $11.97 | $12.52 | $11.90 | 418.10K |
| 2026-07-31 | $11.80 | +0.08% | $11.67 | $11.90 | $11.41 | 261.30K |
| 2026-07-30 | $11.79 | -3.12% | $11.97 | $12.14 | $11.62 | 242.40K |
| 2026-07-29 | $12.17 | -0.73% | $12.22 | $12.46 | $11.98 | 379.50K |
| 2026-07-28 | $12.26 | +3.03% | $12.00 | $12.58 | $11.96 | 268.30K |
| 2026-07-27 | $11.90 | +5.78% | $11.58 | $12.00 | $11.32 | 284.60K |
| 2026-07-24 | $11.25 | +2.65% | $10.95 | $11.38 | $10.95 | 239.00K |
| 2026-07-23 | $10.96 | -0.54% | $10.91 | $11.04 | $10.75 | 181.40K |
| 2026-07-22 | $11.02 | -5.25% | $11.61 | $11.78 | $10.98 | 197.80K |
| 2026-07-21 | $11.63 | +0.61% | $11.32 | $11.81 | $11.32 | 417.50K |
| 2026-07-20 | $11.56 | -0.17% | $11.54 | $11.65 | $11.36 | 463.90K |
| 2026-07-17 | $11.58 | -2.61% | $11.75 | $11.83 | $11.25 | 329.40K |
| 2026-07-16 | $11.89 | +5.31% | $11.32 | $11.95 | $11.29 | 202.00K |
| 2026-07-15 | $11.29 | +3.11% | $10.93 | $11.32 | $10.89 | 243.00K |
| 2026-07-14 | $10.95 | -7.12% | $11.62 | $11.73 | $10.86 | 320.70K |
| 2026-07-13 | $11.79 | +1.38% | $11.58 | $12.04 | $11.58 | 269.40K |
| 2026-07-10 | $11.63 | +1.31% | $11.54 | $11.72 | $11.28 | 216.30K |
| 2026-07-09 | $11.48 | -0.52% | $11.48 | $11.61 | $11.32 | 272.90K |
| 2026-07-08 | $11.54 | -1.54% | $11.54 | $11.73 | $11.39 | 345.90K |
| 2026-07-07 | $11.72 | +1.30% | $11.75 | $12.04 | $11.41 | 527.10K |
| 2026-07-06 | $11.57 | +16.40% | $10.62 | $11.87 | $10.42 | 1.04M |
| 2026-07-02 | $9.94 | +6.31% | $9.46 | $9.94 | $9.46 | 431.80K |
| 2026-07-01 | $9.35 | +2.30% | $9.24 | $9.61 | $9.24 | 426.50K |
| 2026-06-30 | $9.14 | -5.58% | $9.73 | $9.73 | $8.94 | 517.10K |
| 2026-06-29 | $9.68 | -1.02% | $9.93 | $9.97 | $9.57 | 408.70K |
| 2026-06-26 | $9.78 | +5.05% | $9.32 | $9.88 | $9.32 | 1.08M |
| 2026-06-25 | $9.31 | -0.53% | $9.49 | $9.49 | $9.20 | 247.40K |
| 2026-06-24 | $9.36 | +2.86% | $9.12 | $9.62 | $9.11 | 333.00K |
| 2026-06-23 | $9.10 | +1.68% | $8.85 | $9.20 | $8.85 | 337.10K |
| 2026-06-22 | $8.95 | -5.29% | $9.41 | $9.52 | $8.88 | 363.50K |
| 2026-06-18 | $9.45 | +2.38% | $9.38 | $9.90 | $9.17 | 504.10K |
| 2026-06-17 | $9.23 | -1.91% | $9.41 | $9.69 | $9.12 | 322.70K |
| 2026-06-16 | $9.41 | +2.28% | $9.20 | $9.41 | $9.20 | 256.80K |
| 2026-06-15 | $9.20 | -1.18% | $9.34 | $9.42 | $9.14 | 298.40K |
| 2026-06-12 | $9.31 | +0.87% | $9.23 | $9.37 | $9.16 | 346.80K |
| 2026-06-11 | $9.23 | -5.14% | $9.65 | $9.69 | $9.22 | 401.30K |
| 2026-06-10 | $9.73 | -1.42% | $9.83 | $10.03 | $9.72 | 266.40K |
| 2026-06-09 | $9.87 | +1.86% | $9.72 | $10.03 | $9.64 | 513.40K |
| 2026-06-08 | $9.69 | -5.83% | $10.25 | $10.30 | $9.65 | 384.50K |
| 2026-06-05 | $10.29 | -0.48% | $10.33 | $10.58 | $10.20 | 324.80K |
| 2026-06-04 | $10.34 | +6.38% | $9.87 | $10.44 | $9.86 | 521.90K |
| 2026-06-03 | $9.72 | +0.10% | $9.63 | $9.86 | $9.54 | 678.60K |
| 2026-06-02 | $9.71 | +4.75% | $9.23 | $9.75 | $9.20 | 529.20K |
| 2026-06-01 | $9.27 | 0.00% | $9.25 | $9.56 | $9.23 | 487.60K |
| 2026-05-29 | $9.27 | -2.32% | $9.49 | $9.50 | $9.24 | 421.10K |
| 2026-05-28 | $9.49 | +1.82% | $9.26 | $9.70 | $9.13 | 511.70K |
| 2026-05-27 | $9.32 | -4.61% | $9.76 | $9.83 | $9.16 | 704.30K |