Skip to main content
Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
12.62
+0.05 (0.40%)
Mar 6, 2026, 4:00 PM EST - Market closed

Orthofix Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.3612.6312.2212.6212.620.40%304,654
Mar 5, 202612.5212.7312.4512.5712.57-2.33%419,156
Mar 4, 202613.0013.1212.7012.8712.87-1.23%293,095
Mar 3, 202613.0913.3112.6713.0313.03-2.54%409,556
Mar 2, 202613.2813.7013.1113.3713.37-1.18%278,255
Feb 27, 202613.7914.2213.3513.5313.532.73%411,123
Feb 26, 202613.0813.5412.9213.1713.171.00%343,827
Feb 25, 202612.7713.2912.7713.0413.042.27%376,997
Feb 24, 202613.5613.5612.2512.7512.75-6.18%640,045
Feb 23, 202613.9113.9613.1813.5913.59-2.02%545,788
Feb 20, 202613.7414.0213.6013.8713.870.73%213,929
Feb 19, 202613.7213.8013.4613.7713.770.07%148,288
Feb 18, 202613.3313.9613.1813.7613.761.93%248,497
Feb 17, 202613.3913.6713.2913.5013.500.90%172,588
Feb 13, 202613.2813.7413.2513.3813.380.83%158,336
Feb 12, 202613.4113.6813.1513.2713.27-1.70%347,248
Feb 11, 202613.3813.5213.1113.5013.500.97%209,473
Feb 10, 202613.0913.6713.0913.3713.372.37%281,450
Feb 9, 202612.7713.1012.4113.0613.062.03%214,247
Feb 6, 202612.7213.0012.6512.8012.800.79%201,093
Feb 5, 202612.7313.1212.4912.7012.70-1.17%174,604
Feb 4, 202613.0313.0412.7712.8512.85-1.38%242,763
Feb 3, 202613.2613.4512.8913.0313.03-3.12%220,147
Feb 2, 202613.1713.6913.1113.4513.451.66%179,542
Jan 30, 202613.0913.2912.9313.2313.230.76%245,553
Jan 29, 202613.1313.2212.8113.1313.13-0.08%189,959
Jan 28, 202613.3213.4113.0913.1413.14-1.43%239,069
Jan 27, 202613.0313.5112.9813.3313.330.68%209,903
Jan 26, 202613.3113.4013.1813.2413.24-0.68%180,847
Jan 23, 202613.7513.7513.1713.3313.33-3.62%149,589
Jan 22, 202613.8814.2313.6713.8313.83-0.14%229,589
Jan 21, 202613.6813.9113.5413.8513.851.54%162,698
Jan 20, 202613.7913.8513.3013.6413.64-2.92%216,879
Jan 16, 202614.3814.4414.0314.0514.05-2.43%211,570
Jan 15, 202614.3114.5214.2014.4014.400.56%196,019
Jan 14, 202614.6714.6714.1614.3214.32-3.31%249,620
Jan 13, 202615.2615.2814.7514.8114.81-2.89%187,589
Jan 12, 202615.7516.0815.0215.2515.25-3.36%294,001
Jan 9, 202616.0216.1515.5115.7815.78-2.59%210,182
Jan 8, 202615.6916.4215.6916.2016.202.99%223,555
Jan 7, 202615.6716.0015.4615.7315.730.83%226,942
Jan 6, 202615.1315.6315.1315.6015.601.76%294,506
Jan 5, 202614.7915.5214.7915.3315.333.30%199,281
Jan 2, 202615.3815.3814.7214.8414.84-2.11%184,931
Dec 31, 202515.3015.3715.0915.1615.16-1.11%191,031
Dec 30, 202515.4516.0015.2215.3315.33-0.97%147,509
Dec 29, 202515.2215.5515.2215.4815.481.57%167,858
Dec 26, 202515.0815.3114.9715.2415.240.53%163,330
Dec 24, 202514.9915.3814.9315.1615.161.13%135,082
Dec 23, 202515.4615.5514.8814.9914.99-3.23%241,123
Dec 22, 202515.4715.9015.3115.4915.490.19%167,858
Dec 19, 202515.5015.6815.4315.4615.46-0.64%282,034
Dec 18, 202515.5415.7415.4715.5615.560.58%261,805
Dec 17, 202515.5315.9315.2215.4715.47-0.51%182,918
Dec 16, 202515.6115.8415.5115.5515.55-1.02%186,239
Dec 15, 202515.6115.8515.2615.7115.711.42%245,528
Dec 12, 202515.7415.7915.4115.4915.49-1.40%182,579
Dec 11, 202515.9216.0415.6415.7115.71-0.76%244,961
Dec 10, 202515.6416.0415.5115.8315.831.02%293,873
Dec 9, 202515.6615.9315.5315.6715.670.26%137,577
Dec 8, 202516.0416.0415.5815.6315.63-1.70%188,138
Dec 5, 202515.9716.2615.8815.9015.90-176,451
Dec 4, 202515.8415.9915.7315.9015.90-0.13%134,331
Dec 3, 202515.8316.1315.6215.9215.921.27%127,918
Dec 2, 202515.9116.1915.5815.7215.72-0.88%149,166
Dec 1, 202515.9416.2315.8415.8615.86-1.43%143,877
Nov 28, 202516.2016.2115.9716.0916.09-0.31%92,228
Nov 26, 202515.9116.3215.9116.1416.140.06%224,399
Nov 25, 202515.9216.3415.4716.1316.132.02%308,242
Nov 24, 202515.3015.9114.8715.8115.813.60%240,385
Nov 21, 202514.3015.4214.2615.2615.266.79%455,543
Nov 20, 202514.6015.0014.2714.2914.29-1.18%339,030
Nov 19, 202514.4114.7414.2514.4614.460.42%217,788
Nov 18, 202514.5315.0714.1414.4014.40-219,580
Nov 17, 202515.0415.0914.3314.4014.40-3.68%252,569
Nov 14, 202514.9315.1014.6014.9514.95-0.40%243,048
Nov 13, 202515.2415.5314.9715.0115.01-1.90%256,414
Nov 12, 202515.3915.6515.2615.3015.30-0.52%195,739
Nov 11, 202514.9815.5514.9815.3815.382.33%231,166
Nov 10, 202515.0315.2814.9515.0315.030.47%148,323
Nov 7, 202514.5615.2014.5614.9614.961.91%275,444
Nov 6, 202514.9615.0514.5514.6814.68-1.94%225,367
Nov 5, 202514.7715.1314.6314.9714.970.67%468,328
Nov 4, 202516.4716.9914.6514.8714.87-7.41%560,753
Nov 3, 202515.3416.1215.1016.0616.064.02%290,682
Oct 31, 202515.3615.7415.2515.4415.44-0.19%190,418
Oct 30, 202515.2316.0515.2315.4715.470.98%291,611
Oct 29, 202515.9516.0515.2415.3215.32-4.37%255,067
Oct 28, 202516.1516.2515.9116.0216.02-0.37%170,975
Oct 27, 202515.9716.2415.9616.0816.080.69%147,997
Oct 24, 202515.9916.0715.9015.9715.970.31%240,305
Oct 23, 202516.1916.5015.8715.9215.92-1.91%338,771
Oct 22, 202515.7916.2515.7816.2316.233.24%284,054
Oct 21, 202515.6115.7315.4315.7215.720.64%158,316
Oct 20, 202515.2615.6715.1015.6215.623.72%171,692
Oct 17, 202515.1915.3115.0615.0615.06-1.25%207,276
Oct 16, 202514.9015.4214.9015.2515.251.40%260,028
Oct 15, 202514.9115.2614.8315.0415.041.69%148,395
Oct 14, 202514.3414.8014.3014.7914.792.00%314,303
Oct 13, 202514.3014.6214.2314.5014.502.11%238,247