Skip to main content
Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
11.92
-0.40 (-3.25%)
At close: Apr 28, 2026, 4:00 PM EDT
11.91
-0.01 (-0.08%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Orthofix Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.3312.5111.8111.9111.91-3.33%300,910
Apr 27, 202612.3112.6012.2812.3212.32-0.24%201,466
Apr 24, 202612.1112.4312.0412.3512.351.65%154,608
Apr 23, 202612.1212.3312.0212.1512.150.08%154,294
Apr 22, 202612.1212.3612.0712.1412.140.33%262,461
Apr 21, 202612.6712.8912.0712.1012.10-4.35%198,842
Apr 20, 202612.5012.8212.5012.6512.65-0.47%181,070
Apr 17, 202612.6012.8512.4112.7112.712.58%206,446
Apr 16, 202612.8212.9012.3712.3912.39-3.73%286,006
Apr 15, 202612.6012.9512.6012.8712.871.18%312,714
Apr 14, 202612.5312.9912.5312.7212.720.55%191,496
Apr 13, 202612.2512.6612.2512.6512.652.18%354,865
Apr 10, 202612.4512.5612.1912.3812.38-0.32%186,798
Apr 9, 202612.4212.6512.0912.4212.421.80%233,752
Apr 8, 202611.9912.4111.9912.2012.204.18%180,869
Apr 7, 202611.7211.9311.5511.7111.71-0.51%252,282
Apr 6, 202611.4711.8211.3711.7711.772.08%229,890
Apr 2, 202611.4111.6411.2211.5311.53-0.69%238,831
Apr 1, 202611.4511.7811.3411.6111.611.22%318,069
Mar 31, 202611.4611.5911.1311.4711.471.33%258,210
Mar 30, 202611.5211.5211.2311.3211.32-1.57%208,047
Mar 27, 202611.6811.7511.4211.5011.50-2.46%240,203
Mar 26, 202611.7812.0511.6711.7911.79-1.17%257,564
Mar 25, 202611.8812.0011.6611.9311.931.79%202,613
Mar 24, 202611.7211.9511.5111.7211.72-1.26%277,293
Mar 23, 202612.0012.0211.7611.8711.871.89%389,849
Mar 20, 202611.8411.8411.4311.6511.65-0.43%438,130
Mar 19, 202611.7912.2811.5211.7011.70-1.35%241,463
Mar 18, 202611.9212.0811.7711.8611.86-1.41%296,310
Mar 17, 202611.9212.1611.8112.0312.031.35%396,200
Mar 16, 202611.7912.0811.7911.8711.871.45%192,167
Mar 13, 202612.2412.2411.6811.7011.70-2.74%221,214
Mar 12, 202612.1112.2811.8412.0312.03-1.96%373,532
Mar 11, 202612.4312.5812.1112.2712.27-0.81%218,162
Mar 10, 202612.4512.6512.1812.3712.37-0.72%247,430
Mar 9, 202612.3012.5512.0512.4612.46-1.27%306,099
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%293,155
Mar 3, 202613.0913.3112.6713.0313.03-2.54%424,606
Mar 2, 202613.2813.7013.1113.3713.37-1.18%308,844
Feb 27, 202613.7914.2213.3513.5313.532.73%413,516
Feb 26, 202613.0813.5412.9213.1713.171.00%343,827
Feb 25, 202612.7713.2912.7713.0413.042.27%383,565
Feb 24, 202613.5613.5612.2512.7512.75-6.18%666,207
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%249,264
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%349,252
Feb 11, 202613.3813.5213.1113.5013.500.97%229,147
Feb 10, 202613.0913.6713.0913.3713.372.37%281,450
Feb 9, 202612.7713.1012.4113.0613.062.03%214,784
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