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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.39	14.29	14.29	14.58	14.25	197,132
September 25, 2025	14.71	14.38	14.38	14.71	14.35	263,206
September 24, 2025	14.77	14.8	14.8	14.95	14.65	251,000
September 23, 2025	14.89	14.75	14.75	15.02	14.65	265,428
September 22, 2025	14.63	14.86	14.86	15.04	14.45	241,203
September 19, 2025	15.54	14.71	14.71	15.63	14.62	701,900
September 18, 2025	15.01	15.48	15.48	15.63	14.94	281,800
September 17, 2025	14.83	14.94	14.94	15.27	14.82	266,300
September 16, 2025	14.74	14.84	14.84	15.05	14.69	260,432
September 15, 2025	14.97	14.75	14.75	15.14	14.57	433,519
September 12, 2025	14.98	14.91	14.91	15.42	14.82	517,542
September 11, 2025	14.25	15	15	15.03	14.25	474,412
September 10, 2025	14.57	14.25	14.25	14.62	14.21	342,514
September 09, 2025	14.7	14.61	14.61	14.85	14.52	306,300
September 08, 2025	14.6	14.7	14.7	14.72	14.47	480,804
September 05, 2025	14.7	14.55	14.55	14.97	14.49	263,700
September 04, 2025	14.61	14.7	14.7	14.87	14.58	256,700
September 03, 2025	14.85	14.75	14.75	15.03	14.47	334,520
September 02, 2025	14.76	14.89	14.89	14.95	14.61	504,345
August 29, 2025	14.81	14.98	14.98	15.09	14.71	534,100
August 28, 2025	14.87	14.74	14.74	14.87	14.52	436,100
August 27, 2025	14.34	14.84	14.84	14.96	14.33	480,800
August 26, 2025	14.55	14.51	14.51	14.69	14.38	1.06M
August 25, 2025	14.54	14.5	14.5	14.8	14.49	298,300
August 22, 2025	14.7	14.55	14.55	15.08	14.52	432,100
August 21, 2025	14.48	14.55	14.55	14.74	14.38	426,535
August 20, 2025	14.54	14.53	14.53	14.59	14.32	449,037
August 19, 2025	14.53	14.5	14.5	14.62	14.38	352,300
August 18, 2025	14.21	14.51	14.51	14.57	14.11	386,700
August 15, 2025	14.14	14.23	14.23	14.45	14.04	794,800
August 14, 2025	13.96	14.02	14.02	14.16	13.49	586,145
August 13, 2025	13.87	14.1	14.1	14.34	13.8	594,319
August 12, 2025	13.08	13.8	13.8	13.83	12.97	746,320
August 11, 2025	12.51	12.94	12.94	12.96	12.45	390,632
August 08, 2025	12.75	12.51	12.51	12.83	12.4	453,400
August 07, 2025	12.63	12.7	12.7	12.74	12.1	611,344
August 06, 2025	12.25	12.54	12.54	12.82	12.2	539,742
August 05, 2025	12.02	12.31	12.31	12.48	11.05	831,325
August 04, 2025	10.77	10.85	10.85	11.15	10.77	304,131
August 01, 2025	10.92	10.77	10.77	10.95	10.75	332,800
July 31, 2025	11.21	11.04	11.04	11.23	10.92	371,141
July 30, 2025	11.6	11.36	11.36	11.74	11.21	273,007
July 29, 2025	11.41	11.53	11.53	11.61	11.29	326,305
July 28, 2025	11.26	11.4	11.4	11.54	11.21	216,814
July 25, 2025	11.3	11.27	11.27	11.57	11.09	323,000
July 24, 2025	11.49	11.24	11.24	11.51	11.2	204,527
July 23, 2025	11.26	11.5	11.5	11.51	11.03	237,247
July 22, 2025	10.87	11.1	11.1	11.12	10.62	246,000
July 21, 2025	10.65	10.67	10.67	10.81	10.54	244,900
July 18, 2025	10.96	10.63	10.63	11.02	10.62	278,019
July 17, 2025	10.67	10.85	10.85	11.03	10.67	230,406
July 16, 2025	10.84	10.7	10.7	10.94	10.54	304,013
July 15, 2025	11.07	10.76	10.76	11.21	10.73	303,500
July 14, 2025	11.03	10.98	10.98	11.06	10.88	218,427
July 11, 2025	11.23	11.05	11.05	11.37	10.89	248,400
July 10, 2025	11.21	11.36	11.36	11.6	11.19	315,711
July 09, 2025	11.32	11.29	11.29	11.4	10.95	270,040
July 08, 2025	10.83	11.31	11.31	11.33	10.79	464,481
July 07, 2025	11.09	10.72	10.72	11.1	10.67	344,131
July 03, 2025	11.23	11.12	11.12	11.29	10.9	160,800

Orthofix Medical Inc. (OFIX) NASDAQ