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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	11.16	11.06	11.06	11.17	10.99	298,031
July 01, 2025	11.04	11.18	11.18	11.56	10.99	420,549
June 30, 2025	11.35	11.15	11.15	11.35	10.89	361,634
June 27, 2025	11.02	11.09	11.09	11.22	10.92	1M
June 26, 2025	10.9	11.04	11.04	11.05	10.77	422,306
June 25, 2025	10.95	10.87	10.87	11.02	10.75	224,600
June 24, 2025	10.84	10.97	10.97	10.98	10.68	254,500
June 23, 2025	10.59	10.8	10.8	10.8	10.24	525,100
June 20, 2025	10.51	10.34	10.34	10.62	10.29	814,500
June 18, 2025	10.51	10.35	10.35	10.62	10.25	1.01M
June 17, 2025	10.79	10.52	10.52	11.08	10.51	456,365
June 16, 2025	11.09	10.93	10.93	11.16	10.92	228,500
June 13, 2025	11.01	11	11	11.2	10.94	353,300
June 12, 2025	11.25	11.16	11.16	11.25	10.95	329,519
June 11, 2025	11.64	11.38	11.38	11.65	11.32	292,909
June 10, 2025	11.17	11.57	11.57	11.67	11.08	463,540
June 09, 2025	11.14	11.05	11.05	11.42	11.03	606,500
June 06, 2025	10.92	10.97	10.97	11.06	10.77	633,400
June 05, 2025	10.92	10.71	10.71	10.97	10.66	394,001
June 04, 2025	11.08	10.9	10.9	11.18	10.88	347,700
June 03, 2025	10.83	11.03	11.03	11.15	10.67	532,622
June 02, 2025	11.2	10.84	10.84	11.2	10.78	821,233
May 30, 2025	11.24	11.25	11.25	11.37	11.01	306,203
May 29, 2025	11.39	11.28	11.28	11.45	11.15	500,827
May 28, 2025	11.48	11.3	11.3	11.55	11.19	378,245
May 27, 2025	11.27	11.49	11.49	11.72	11.2	483,200
May 23, 2025	11.12	11.1	11.1	11.16	10.95	572,966
May 22, 2025	11.45	11.23	11.23	11.51	11.14	636,939
May 21, 2025	11.87	11.51	11.51	12.06	11.5	810,300

Orthofix Medical Inc. (OFIX) NASDAQ