Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
9.78
+0.47 (5.05%)
At close: Jun 26, 2026, 4:00 PM EDT
9.59
-0.19 (-1.94%)
After-hours: Jun 26, 2026, 7:26 PM EDT
Orthofix Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.32 | 9.88 | 9.32 | 9.78 | 9.78 | 5.05% | 1,069,529 |
| Jun 25, 2026 | 9.49 | 9.49 | 9.20 | 9.31 | 9.31 | -0.53% | 247,363 |
| Jun 24, 2026 | 9.12 | 9.62 | 9.11 | 9.36 | 9.36 | 2.86% | 332,997 |
| Jun 23, 2026 | 8.85 | 9.20 | 8.85 | 9.10 | 9.10 | 1.68% | 336,811 |
| Jun 22, 2026 | 9.41 | 9.52 | 8.88 | 8.95 | 8.95 | -5.29% | 363,150 |
| Jun 18, 2026 | 9.38 | 9.90 | 9.17 | 9.45 | 9.45 | 2.38% | 502,314 |
| Jun 17, 2026 | 9.41 | 9.69 | 9.12 | 9.23 | 9.23 | -1.91% | 322,630 |
| Jun 16, 2026 | 9.20 | 9.41 | 9.20 | 9.41 | 9.41 | 2.28% | 256,818 |
| Jun 15, 2026 | 9.34 | 9.42 | 9.14 | 9.20 | 9.20 | -1.18% | 298,400 |
| Jun 12, 2026 | 9.23 | 9.37 | 9.16 | 9.31 | 9.31 | 0.87% | 346,818 |
| Jun 11, 2026 | 9.65 | 9.69 | 9.22 | 9.23 | 9.23 | -5.14% | 401,328 |
| Jun 10, 2026 | 9.83 | 10.03 | 9.72 | 9.73 | 9.73 | -1.42% | 266,434 |
| Jun 9, 2026 | 9.72 | 10.03 | 9.64 | 9.87 | 9.87 | 1.86% | 512,920 |
| Jun 8, 2026 | 10.25 | 10.30 | 9.65 | 9.69 | 9.69 | -5.83% | 383,724 |
| Jun 5, 2026 | 10.33 | 10.58 | 10.20 | 10.29 | 10.29 | -0.48% | 324,545 |
| Jun 4, 2026 | 9.87 | 10.44 | 9.86 | 10.34 | 10.34 | 6.38% | 521,924 |
| Jun 3, 2026 | 9.63 | 9.86 | 9.54 | 9.72 | 9.72 | 0.10% | 678,318 |
| Jun 2, 2026 | 9.23 | 9.75 | 9.20 | 9.71 | 9.71 | 4.75% | 528,570 |
| Jun 1, 2026 | 9.25 | 9.56 | 9.23 | 9.27 | 9.27 | - | 487,589 |
| May 29, 2026 | 9.49 | 9.50 | 9.24 | 9.27 | 9.27 | -2.32% | 420,909 |
| May 28, 2026 | 9.26 | 9.70 | 9.13 | 9.49 | 9.49 | 1.82% | 511,693 |
| May 27, 2026 | 9.76 | 9.83 | 9.16 | 9.32 | 9.32 | -4.61% | 702,961 |
| May 26, 2026 | 10.66 | 10.66 | 9.47 | 9.77 | 9.77 | -9.12% | 966,475 |
| May 22, 2026 | 10.11 | 11.00 | 10.11 | 10.75 | 10.75 | 3.27% | 831,609 |
| May 21, 2026 | 10.95 | 11.21 | 9.50 | 10.41 | 10.41 | -14.32% | 1,562,147 |
| May 20, 2026 | 12.09 | 12.34 | 11.90 | 12.15 | 12.15 | 0.50% | 298,314 |
| May 19, 2026 | 12.08 | 12.27 | 11.89 | 12.09 | 12.09 | -0.41% | 218,524 |
| May 18, 2026 | 12.07 | 12.53 | 12.02 | 12.14 | 12.14 | 1.08% | 294,692 |
| May 15, 2026 | 12.17 | 12.17 | 11.82 | 12.01 | 12.01 | -2.28% | 221,526 |
| May 14, 2026 | 12.26 | 12.46 | 12.21 | 12.29 | 12.29 | 0.66% | 237,214 |
| May 13, 2026 | 12.06 | 12.32 | 11.89 | 12.21 | 12.21 | 0.25% | 246,115 |
| May 12, 2026 | 11.65 | 12.40 | 11.57 | 12.18 | 12.18 | 4.37% | 354,724 |
| May 11, 2026 | 11.89 | 11.93 | 11.62 | 11.67 | 11.67 | 0.17% | 375,412 |
| May 8, 2026 | 12.46 | 12.64 | 11.54 | 11.65 | 11.65 | -3.48% | 478,179 |
| May 7, 2026 | 12.22 | 12.42 | 12.07 | 12.07 | 12.07 | -0.98% | 451,678 |
| May 6, 2026 | 12.32 | 12.59 | 11.76 | 12.19 | 12.19 | -2.01% | 502,781 |
| May 5, 2026 | 11.99 | 12.54 | 11.34 | 12.44 | 12.44 | 3.58% | 849,131 |
| May 4, 2026 | 11.81 | 12.30 | 11.81 | 12.01 | 12.01 | 0.84% | 287,534 |
| May 1, 2026 | 11.75 | 12.05 | 11.58 | 11.91 | 11.91 | 1.28% | 199,534 |
| Apr 30, 2026 | 11.50 | 11.79 | 11.46 | 11.76 | 11.76 | 2.35% | 180,083 |
| Apr 29, 2026 | 12.02 | 12.35 | 11.41 | 11.49 | 11.49 | -3.53% | 231,453 |
| Apr 28, 2026 | 12.33 | 12.51 | 11.81 | 11.91 | 11.91 | -3.33% | 300,910 |
| Apr 27, 2026 | 12.31 | 12.60 | 12.28 | 12.32 | 12.32 | -0.24% | 201,466 |
| Apr 24, 2026 | 12.11 | 12.43 | 12.04 | 12.35 | 12.35 | 1.65% | 154,608 |
| Apr 23, 2026 | 12.12 | 12.33 | 12.02 | 12.15 | 12.15 | 0.08% | 154,294 |
| Apr 22, 2026 | 12.12 | 12.36 | 12.07 | 12.14 | 12.14 | 0.33% | 262,461 |
| Apr 21, 2026 | 12.67 | 12.89 | 12.07 | 12.10 | 12.10 | -4.35% | 198,842 |
| Apr 20, 2026 | 12.50 | 12.82 | 12.50 | 12.65 | 12.65 | -0.47% | 181,070 |
| Apr 17, 2026 | 12.60 | 12.85 | 12.41 | 12.71 | 12.71 | 2.58% | 206,446 |
| Apr 16, 2026 | 12.82 | 12.90 | 12.37 | 12.39 | 12.39 | -3.73% | 286,006 |
| Apr 15, 2026 | 12.60 | 12.95 | 12.60 | 12.87 | 12.87 | 1.18% | 312,714 |
| Apr 14, 2026 | 12.53 | 12.99 | 12.53 | 12.72 | 12.72 | 0.55% | 191,496 |
| Apr 13, 2026 | 12.25 | 12.66 | 12.25 | 12.65 | 12.65 | 2.18% | 354,865 |
| Apr 10, 2026 | 12.45 | 12.56 | 12.19 | 12.38 | 12.38 | -0.32% | 186,798 |
| Apr 9, 2026 | 12.42 | 12.65 | 12.09 | 12.42 | 12.42 | 1.80% | 233,752 |
| Apr 8, 2026 | 11.99 | 12.41 | 11.99 | 12.20 | 12.20 | 4.18% | 180,869 |
| Apr 7, 2026 | 11.72 | 11.93 | 11.55 | 11.71 | 11.71 | -0.51% | 252,282 |
| Apr 6, 2026 | 11.47 | 11.82 | 11.37 | 11.77 | 11.77 | 2.08% | 229,890 |
| Apr 2, 2026 | 11.41 | 11.64 | 11.22 | 11.53 | 11.53 | -0.69% | 238,831 |
| Apr 1, 2026 | 11.45 | 11.78 | 11.34 | 11.61 | 11.61 | 1.22% | 318,069 |
| Mar 31, 2026 | 11.46 | 11.59 | 11.13 | 11.47 | 11.47 | 1.33% | 258,210 |
| Mar 30, 2026 | 11.52 | 11.52 | 11.23 | 11.32 | 11.32 | -1.57% | 208,047 |
| Mar 27, 2026 | 11.68 | 11.75 | 11.42 | 11.50 | 11.50 | -2.46% | 240,203 |
| Mar 26, 2026 | 11.78 | 12.05 | 11.67 | 11.79 | 11.79 | -1.17% | 257,564 |
| Mar 25, 2026 | 11.88 | 12.00 | 11.66 | 11.93 | 11.93 | 1.79% | 202,613 |
| Mar 24, 2026 | 11.72 | 11.95 | 11.51 | 11.72 | 11.72 | -1.26% | 277,293 |
| Mar 23, 2026 | 12.00 | 12.02 | 11.76 | 11.87 | 11.87 | 1.89% | 389,849 |
| Mar 20, 2026 | 11.84 | 11.84 | 11.43 | 11.65 | 11.65 | -0.43% | 438,130 |
| Mar 19, 2026 | 11.79 | 12.28 | 11.52 | 11.70 | 11.70 | -1.35% | 241,463 |
| Mar 18, 2026 | 11.92 | 12.08 | 11.77 | 11.86 | 11.86 | -1.41% | 296,310 |
| Mar 17, 2026 | 11.92 | 12.16 | 11.81 | 12.03 | 12.03 | 1.35% | 396,200 |
| Mar 16, 2026 | 11.79 | 12.08 | 11.79 | 11.87 | 11.87 | 1.45% | 192,167 |
| Mar 13, 2026 | 12.24 | 12.24 | 11.68 | 11.70 | 11.70 | -2.74% | 221,214 |
| Mar 12, 2026 | 12.11 | 12.28 | 11.84 | 12.03 | 12.03 | -1.96% | 373,532 |
| Mar 11, 2026 | 12.43 | 12.58 | 12.11 | 12.27 | 12.27 | -0.81% | 218,162 |
| Mar 10, 2026 | 12.45 | 12.65 | 12.18 | 12.37 | 12.37 | -0.72% | 247,430 |
| Mar 9, 2026 | 12.30 | 12.55 | 12.05 | 12.46 | 12.46 | -1.27% | 306,099 |
| Mar 6, 2026 | 12.36 | 12.63 | 12.22 | 12.62 | 12.62 | 0.40% | 304,654 |
| Mar 5, 2026 | 12.52 | 12.73 | 12.45 | 12.57 | 12.57 | -2.33% | 419,156 |
| Mar 4, 2026 | 13.00 | 13.12 | 12.70 | 12.87 | 12.87 | -1.23% | 293,155 |
| Mar 3, 2026 | 13.09 | 13.31 | 12.67 | 13.03 | 13.03 | -2.54% | 424,606 |
| Mar 2, 2026 | 13.28 | 13.70 | 13.11 | 13.37 | 13.37 | -1.18% | 308,844 |
| Feb 27, 2026 | 13.79 | 14.22 | 13.35 | 13.53 | 13.53 | 2.73% | 413,516 |
| Feb 26, 2026 | 13.08 | 13.54 | 12.92 | 13.17 | 13.17 | 1.00% | 343,827 |
| Feb 25, 2026 | 12.77 | 13.29 | 12.77 | 13.04 | 13.04 | 2.27% | 383,565 |
| Feb 24, 2026 | 13.56 | 13.56 | 12.25 | 12.75 | 12.75 | -6.18% | 666,207 |
| Feb 23, 2026 | 13.91 | 13.96 | 13.18 | 13.59 | 13.59 | -2.02% | 545,788 |
| Feb 20, 2026 | 13.74 | 14.02 | 13.60 | 13.87 | 13.87 | 0.73% | 213,929 |
| Feb 19, 2026 | 13.72 | 13.80 | 13.46 | 13.77 | 13.77 | 0.07% | 148,288 |
| Feb 18, 2026 | 13.33 | 13.96 | 13.18 | 13.76 | 13.76 | 1.93% | 249,264 |
| Feb 17, 2026 | 13.39 | 13.67 | 13.29 | 13.50 | 13.50 | 0.90% | 172,588 |
| Feb 13, 2026 | 13.28 | 13.74 | 13.25 | 13.38 | 13.38 | 0.83% | 158,336 |
| Feb 12, 2026 | 13.41 | 13.68 | 13.15 | 13.27 | 13.27 | -1.70% | 349,252 |
| Feb 11, 2026 | 13.38 | 13.52 | 13.11 | 13.50 | 13.50 | 0.97% | 229,147 |
| Feb 10, 2026 | 13.09 | 13.67 | 13.09 | 13.37 | 13.37 | 2.37% | 281,450 |
| Feb 9, 2026 | 12.77 | 13.10 | 12.41 | 13.06 | 13.06 | 2.03% | 214,784 |
| Feb 6, 2026 | 12.72 | 13.00 | 12.65 | 12.80 | 12.80 | 0.79% | 201,093 |
| Feb 5, 2026 | 12.73 | 13.12 | 12.49 | 12.70 | 12.70 | -1.17% | 174,604 |
| Feb 4, 2026 | 13.03 | 13.04 | 12.77 | 12.85 | 12.85 | -1.38% | 242,763 |
| Feb 3, 2026 | 13.26 | 13.45 | 12.89 | 13.03 | 13.03 | -3.12% | 220,147 |