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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.56	14.96	14.96	15.2	14.56	275,400
November 06, 2025	14.96	14.68	14.68	15.05	14.55	225,400
November 05, 2025	14.77	14.97	14.97	15.13	14.63	468,328
November 04, 2025	16.47	14.87	14.87	16.99	14.65	560,753
November 03, 2025	15.34	16.06	16.06	16.12	15.1	290,700
October 31, 2025	15.36	15.44	15.44	15.74	15.25	190,418
October 30, 2025	15.23	15.47	15.47	16.05	15.23	291,611
October 29, 2025	15.95	15.32	15.32	16.05	15.24	255,100
October 28, 2025	16.15	16.02	16.02	16.25	15.91	171,000
October 27, 2025	15.97	16.08	16.08	16.24	15.96	148,000
October 24, 2025	15.99	15.97	15.97	16.07	15.9	240,305
October 23, 2025	16.19	15.92	15.92	16.5	15.87	338,771
October 22, 2025	15.79	16.23	16.23	16.25	15.78	284,100
October 21, 2025	15.61	15.72	15.72	15.73	15.43	158,316
October 20, 2025	15.26	15.62	15.62	15.67	15.1	171,700
October 17, 2025	15.19	15.06	15.06	15.31	15.06	207,300
October 16, 2025	14.9	15.25	15.25	15.42	14.9	260,028
October 15, 2025	14.91	15.04	15.04	15.26	14.83	148,400
October 14, 2025	14.34	14.79	14.79	14.8	14.3	314,303
October 13, 2025	14.3	14.5	14.5	14.62	14.23	238,247
October 10, 2025	13.99	14.2	14.2	14.6	13.99	556,102
October 09, 2025	14.3	14.02	14.02	14.4	13.87	234,500
October 08, 2025	14.22	14.37	14.37	14.42	14.14	139,606
October 07, 2025	14.2	14.2	14.2	14.3	14.01	233,700
October 06, 2025	14.64	14.17	14.17	14.8	14.17	285,576
October 03, 2025	14.28	14.61	14.61	14.88	14.28	191,300
October 02, 2025	14.34	14.21	14.21	14.39	14.11	171,335
October 01, 2025	14.54	14.34	14.34	14.67	14.1	290,200
September 30, 2025	14.32	14.64	14.64	14.72	14.22	253,400
September 29, 2025	14.35	14.36	14.36	14.4	14.16	216,741
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

Orthofix Medical Inc. (OFIX) NASDAQ