Orthofix Medical Inc (OFIX) Historical Stock Data
12.99 ↓0.11 (-0.84%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, OFIX is down -0.16% a day on average. There have been 15 days where Orthofix Medical Inc closed green and 15 days where OFIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13.12 | 12.99 | ↓$0.13 (-0.99%) | 12.94 | 13.29 | 258.97K |
| 2024-04-25 | 13.42 | 13.10 | ↓$0.32 (-2.38%) | 12.97 | 13.49 | 660.02K |
| 2024-04-24 | 13.13 | 13.56 | ↑$0.43 (3.27%) | 13.13 | 13.84 | 288K |
| 2024-04-23 | 13.06 | 13.22 | ↑$0.16 (1.23%) | 13.06 | 13.49 | 219.16K |
| 2024-04-22 | 13.05 | 13.08 | ↑$0.03 (0.23%) | 12.82 | 13.32 | 275.51K |
| 2024-04-19 | 12.97 | 13.10 | ↑$0.13 (1.00%) | 12.97 | 13.25 | 285.11K |
| 2024-04-18 | 13.10 | 13.02 | ↓$0.08 (-0.61%) | 12.97 | 13.32 | 383.69K |
| 2024-04-17 | 13.38 | 13.00 | ↓$0.38 (-2.84%) | 12.87 | 13.38 | 439.62K |
| 2024-04-16 | 13.05 | 13.18 | ↑$0.13 (1.00%) | 12.95 | 13.31 | 312.74K |
| 2024-04-15 | 13.29 | 13.09 | ↓$0.20 (-1.50%) | 12.98 | 13.33 | 293.30K |
| 2024-04-12 | 13.76 | 13.32 | ↓$0.44 (-3.20%) | 13.24 | 13.80 | 309.40K |
| 2024-04-11 | 13.88 | 13.95 | ↑$0.07 (0.50%) | 13.60 | 14.13 | 147.63K |
| 2024-04-10 | 14.06 | 13.65 | ↓$0.41 (-2.92%) | 13.56 | 14.18 | 225.37K |
| 2024-04-09 | 14.33 | 14.64 | ↑$0.31 (2.16%) | 14.16 | 14.67 | 227.68K |
| 2024-04-08 | 14.31 | 14.26 | ↓$0.05 (-0.35%) | 14.16 | 14.35 | 137.51K |
| 2024-04-05 | 14.09 | 14.23 | ↑$0.14 (0.99%) | 13.99 | 14.32 | 193.38K |
| 2024-04-04 | 14.02 | 14.19 | ↑$0.17 (1.21%) | 13.87 | 14.37 | 203.45K |
| 2024-04-03 | 13.46 | 13.86 | ↑$0.40 (2.97%) | 13.46 | 13.99 | 170.86K |
| 2024-04-02 | 13.76 | 13.50 | ↓$0.26 (-1.89%) | 13.46 | 13.76 | 310.15K |
| 2024-04-01 | 14.60 | 14.06 | ↓$0.54 (-3.70%) | 13.80 | 14.60 | 396.45K |
| 2024-03-28 | 14.15 | 14.52 | ↑$0.37 (2.61%) | 14.15 | 14.76 | 248.06K |
| 2024-03-27 | 13.73 | 14.29 | ↑$0.56 (4.08%) | 13.73 | 14.29 | 211.39K |
| 2024-03-26 | 13.70 | 13.62 | ↓$0.08 (-0.58%) | 13.48 | 13.74 | 199.55K |
| 2024-03-25 | 13.72 | 13.56 | ↓$0.16 (-1.17%) | 13.45 | 13.81 | 167.37K |
| 2024-03-22 | 14.18 | 13.43 | ↓$0.75 (-5.29%) | 13.38 | 14.18 | 465.78K |
| 2024-03-21 | 14.20 | 14.06 | ↓$0.14 (-0.99%) | 14.04 | 14.29 | 257.11K |
| 2024-03-20 | 13.78 | 14.06 | ↑$0.28 (2.03%) | 13.72 | 14.20 | 222.53K |
| 2024-03-19 | 13.44 | 13.88 | ↑$0.44 (3.27%) | 13.14 | 13.90 | 286.94K |
| 2024-03-18 | 13.80 | 13.31 | ↓$0.49 (-3.55%) | 13.31 | 13.89 | 328.54K |
| 2024-03-15 | 13.67 | 13.74 | ↑$0.07 (0.51%) | 13.05 | 13.80 | 0.95M |
Create an account or log in to view more rows.
$OFIX wow you bulls are losers
$OFIX going green
$OFIX prepare your cash to buy dip
$OFIX Free money indeed??
$OFIX what happens?
$OFIX buy the dip were blasting off
$OFIX one of the poorest performed stocks for a big name.
$OFIX volume is almost nonexistent
$OFIX going green
$OFIX over a thousand shares in now