Orthofix Medical Inc. - OFIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.74	13.87	13.87	14.02	13.6	213,929
February 19, 2026	13.72	13.77	13.77	13.8	13.46	148,300
February 18, 2026	13.33	13.76	13.76	13.96	13.18	249,300
February 17, 2026	13.39	13.5	13.5	13.67	13.29	172,600
February 13, 2026	13.28	13.38	13.38	13.74	13.25	158,336
February 12, 2026	13.41	13.27	13.27	13.68	13.15	349,300
February 11, 2026	13.38	13.5	13.5	13.52	13.11	229,147
February 10, 2026	13.09	13.37	13.37	13.67	13.09	281,500
February 09, 2026	12.77	13.06	13.06	13.1	12.41	214,800
February 06, 2026	12.72	12.8	12.8	13	12.65	201,100
February 05, 2026	12.73	12.7	12.7	13.12	12.49	174,604
February 04, 2026	13.03	12.85	12.85	13.04	12.77	242,763
February 03, 2026	13.26	13.03	13.03	13.45	12.89	220,147
February 02, 2026	13.17	13.45	13.45	13.69	13.11	179,542
January 30, 2026	13.09	13.23	13.23	13.29	12.93	245,600
January 29, 2026	13.13	13.13	13.13	13.22	12.81	190,000
January 28, 2026	13.32	13.14	13.14	13.41	13.09	239,100
January 27, 2026	13.03	13.33	13.33	13.51	12.98	209,903
January 26, 2026	13.31	13.24	13.24	13.4	13.18	180,847
January 23, 2026	13.75	13.33	13.33	13.75	13.17	149,600
January 22, 2026	13.88	13.83	13.83	14.23	13.67	229,600
January 21, 2026	13.68	13.85	13.85	13.91	13.54	162,700
January 20, 2026	13.79	13.64	13.64	13.85	13.3	216,900
January 16, 2026	14.25	14.05	14.05	14.44	14.03	192,603
January 15, 2026	14.31	14.4	14.4	14.52	14.2	196,019
January 14, 2026	14.67	14.32	14.32	14.67	14.16	249,620
January 13, 2026	15.26	14.81	14.81	15.28	14.74	166,748
January 12, 2026	15.75	15.25	15.25	16.08	15.02	294,001
January 09, 2026	16.02	15.78	15.78	16.15	15.51	210,200
January 08, 2026	15.69	16.2	16.2	16.42	15.69	223,600
January 07, 2026	15.67	15.73	15.73	16	15.46	226,942
January 06, 2026	15.13	15.6	15.6	15.63	15.13	294,506
January 05, 2026	14.79	15.33	15.33	15.52	14.79	199,300
January 02, 2026	15.38	14.84	14.84	15.38	14.72	184,931
December 31, 2025	15.3	15.16	15.16	15.37	15.09	191,031
December 30, 2025	15.45	15.33	15.33	16	15.22	147,509
December 29, 2025	15.22	15.48	15.48	15.55	15.22	167,900
December 26, 2025	15.08	15.24	15.24	15.31	14.97	163,330
December 24, 2025	15.15	15.16	15.16	15.34	14.97	128,910
December 23, 2025	15.46	14.99	14.99	15.55	14.88	241,123
December 22, 2025	15.47	15.49	15.49	15.9	15.31	167,900
December 19, 2025	15.5	15.46	15.46	15.68	15.43	282,034
December 18, 2025	15.54	15.56	15.56	15.74	15.47	261,805
December 17, 2025	15.53	15.47	15.47	15.93	15.22	182,918
December 16, 2025	15.61	15.55	15.55	15.84	15.51	186,239
December 15, 2025	15.61	15.71	15.71	15.85	15.26	245,528
December 12, 2025	15.74	15.49	15.49	15.79	15.41	182,579
December 11, 2025	15.92	15.71	15.71	16.04	15.64	245,000
December 10, 2025	15.64	15.83	15.83	16.04	15.51	293,900
December 09, 2025	15.66	15.67	15.67	15.93	15.53	137,600
December 08, 2025	16.04	15.63	15.63	16.04	15.58	188,138
December 05, 2025	15.97	15.9	15.9	16.26	15.88	176,500
December 04, 2025	15.84	15.9	15.9	15.99	15.73	134,331
December 03, 2025	15.83	15.92	15.92	16.13	15.62	127,918
December 02, 2025	15.91	15.72	15.72	16.19	15.58	149,200
December 01, 2025	15.94	15.86	15.86	16.23	15.84	143,900
November 28, 2025	16.2	16.09	16.09	16.2	15.97	92,228
November 26, 2025	15.91	16.14	16.14	16.32	15.91	224,400
November 25, 2025	15.92	16.13	16.13	16.34	15.47	308,242
November 24, 2025	15.3	15.81	15.81	15.91	14.87	240,385

Orthofix Medical Inc. (OFIX) NASDAQ