Orthofix Medical Inc. (OFIX)
16.03
-0.13 (-0.80%)
At close: Mar 28, 2025, 3:57 PM
Orthofix Medical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.19 | 16.31 | 15.86 | 16.06 | -0.10 | -0.62% | 150,950 |
| Mar 27, 2025 | 16.31 | 16.46 | 16.13 | 16.16 | -0.13 | -0.80% | 141,500 |
| Mar 26, 2025 | 16.48 | 16.57 | 16.22 | 16.29 | -0.22 | -1.33% | 141,800 |
| Mar 25, 2025 | 16.75 | 17.00 | 16.46 | 16.51 | -0.23 | -1.37% | 154,814 |
| Mar 24, 2025 | 16.86 | 16.99 | 16.71 | 16.74 | 0.11 | 0.66% | 304,600 |
| Mar 21, 2025 | 16.78 | 16.78 | 16.45 | 16.63 | -0.27 | -1.60% | 300,800 |
| Mar 20, 2025 | 16.54 | 16.95 | 16.54 | 16.90 | 0.15 | 0.90% | 265,200 |
| Mar 19, 2025 | 16.53 | 16.92 | 16.43 | 16.75 | 0.15 | 0.90% | 296,920 |
| Mar 18, 2025 | 16.60 | 16.74 | 16.40 | 16.60 | -0.18 | -1.07% | 264,127 |
| Mar 17, 2025 | 16.45 | 16.90 | 16.36 | 16.78 | 0.25 | 1.51% | 165,600 |
| Mar 14, 2025 | 16.39 | 16.56 | 16.20 | 16.53 | 0.23 | 1.41% | 153,437 |
| Mar 13, 2025 | 16.71 | 16.71 | 16.10 | 16.30 | -0.46 | -2.74% | 173,918 |
| Mar 12, 2025 | 17.13 | 17.28 | 16.53 | 16.76 | -0.34 | -1.99% | 151,900 |
| Mar 11, 2025 | 16.74 | 17.11 | 16.27 | 17.10 | 0.36 | 2.15% | 209,543 |
| Mar 10, 2025 | 16.96 | 17.10 | 16.50 | 16.74 | -0.42 | -2.45% | 280,500 |
| Mar 7, 2025 | 17.02 | 17.25 | 16.64 | 17.16 | 0.36 | 2.14% | 212,804 |
| Mar 6, 2025 | 17.09 | 17.31 | 16.72 | 16.80 | -0.50 | -2.89% | 203,827 |
| Mar 5, 2025 | 17.01 | 17.60 | 17.00 | 17.30 | 0.29 | 1.70% | 268,925 |
| Mar 4, 2025 | 16.73 | 17.11 | 16.36 | 17.01 | 0.03 | 0.18% | 549,130 |
| Mar 3, 2025 | 18.20 | 18.66 | 16.79 | 16.98 | -0.40 | -2.30% | 353,300 |
| Feb 28, 2025 | 17.15 | 17.41 | 16.95 | 17.38 | 0.17 | 0.99% | 203,800 |
| Feb 27, 2025 | 17.21 | 17.41 | 16.93 | 17.21 | -0.05 | -0.29% | 186,347 |
| Feb 26, 2025 | 17.63 | 18.02 | 16.78 | 17.26 | -0.25 | -1.43% | 285,829 |
| Feb 25, 2025 | 19.00 | 20.48 | 16.93 | 17.51 | -0.64 | -3.53% | 523,500 |
| Feb 24, 2025 | 18.03 | 18.36 | 17.61 | 18.15 | 0.20 | 1.11% | 204,823 |
| Feb 21, 2025 | 18.21 | 18.21 | 17.72 | 17.95 | -0.15 | -0.83% | 140,300 |
| Feb 20, 2025 | 18.40 | 18.40 | 18.05 | 18.10 | -0.39 | -2.11% | 109,000 |
| Feb 19, 2025 | 18.44 | 18.55 | 18.39 | 18.49 | -0.10 | -0.54% | 76,100 |
| Feb 18, 2025 | 18.58 | 18.60 | 18.11 | 18.59 | -0.02 | -0.11% | 141,900 |
| Feb 14, 2025 | 18.33 | 18.65 | 18.24 | 18.61 | 0.29 | 1.58% | 125,600 |
| Feb 13, 2025 | 18.25 | 18.36 | 18.00 | 18.32 | 0.26 | 1.44% | 114,906 |
| Feb 12, 2025 | 17.88 | 18.06 | 17.74 | 18.06 | -0.06 | -0.33% | 129,800 |
| Feb 11, 2025 | 18.09 | 18.44 | 17.93 | 18.12 | -0.13 | -0.71% | 86,549 |
| Feb 10, 2025 | 18.25 | 18.32 | 17.86 | 18.25 | 0.05 | 0.27% | 93,002 |
| Feb 7, 2025 | 18.45 | 18.49 | 17.97 | 18.20 | -0.27 | -1.46% | 102,709 |
| Feb 6, 2025 | 18.98 | 19.03 | 18.46 | 18.47 | -0.57 | -2.99% | 67,600 |
| Feb 5, 2025 | 18.84 | 19.20 | 18.79 | 19.04 | 0.28 | 1.49% | 118,410 |
| Feb 4, 2025 | 18.08 | 18.79 | 18.08 | 18.76 | 0.56 | 3.08% | 188,300 |
| Feb 3, 2025 | 17.79 | 18.38 | 17.79 | 18.20 | -0.13 | -0.71% | 196,300 |
| Jan 31, 2025 | 18.66 | 18.79 | 18.13 | 18.33 | -0.32 | -1.72% | 161,900 |
| Jan 30, 2025 | 18.91 | 19.07 | 18.57 | 18.65 | -0.06 | -0.32% | 89,200 |
| Jan 29, 2025 | 18.59 | 18.88 | 18.48 | 18.71 | 0.12 | 0.65% | 85,840 |
| Jan 28, 2025 | 18.38 | 18.69 | 18.08 | 18.59 | 0.22 | 1.20% | 93,700 |
| Jan 27, 2025 | 18.24 | 18.63 | 18.24 | 18.37 | 0.02 | 0.11% | 119,447 |
| Jan 24, 2025 | 18.18 | 18.68 | 17.72 | 18.35 | 0.07 | 0.38% | 164,600 |
| Jan 23, 2025 | 18.20 | 18.29 | 18.01 | 18.28 | -0.10 | -0.54% | 164,249 |
| Jan 22, 2025 | 18.85 | 18.96 | 18.21 | 18.38 | 0.02 | 0.11% | 186,300 |
| Jan 21, 2025 | 18.32 | 18.46 | 18.09 | 18.36 | 0.23 | 1.27% | 128,100 |
| Jan 17, 2025 | 18.11 | 18.45 | 17.81 | 18.13 | 0.20 | 1.12% | 100,400 |
| Jan 16, 2025 | 17.89 | 18.09 | 17.75 | 17.93 | -0.01 | -0.06% | 90,500 |