Orthofix Medical Inc (OFIX) Historical Stock Data
15.16 ↑0.17 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OFIX is down -0.14% a day on average. There have been 14 days where Orthofix Medical Inc closed green and 16 days where OFIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 14.99 | 15.16 | ↑$0.17 (1.13%) | 14.93 | 15.38 | 135.08K |
| 2025-12-23 | 15.46 | 14.99 | ↓$0.47 (-3.04%) | 14.88 | 15.55 | 241.12K |
| 2025-12-22 | 15.47 | 15.49 | ↑$0.02 (0.13%) | 15.31 | 15.90 | 167.86K |
| 2025-12-19 | 15.50 | 15.46 | ↓$0.04 (-0.26%) | 15.43 | 15.68 | 282.03K |
| 2025-12-18 | 15.54 | 15.56 | ↑$0.02 (0.13%) | 15.47 | 15.74 | 261.81K |
| 2025-12-17 | 15.53 | 15.47 | ↓$0.06 (-0.39%) | 15.22 | 15.93 | 182.92K |
| 2025-12-16 | 15.61 | 15.55 | ↓$0.06 (-0.38%) | 15.51 | 15.84 | 186.24K |
| 2025-12-15 | 15.61 | 15.71 | ↑$0.10 (0.64%) | 15.26 | 15.85 | 245.53K |
| 2025-12-12 | 15.74 | 15.49 | ↓$0.25 (-1.59%) | 15.41 | 15.79 | 182.58K |
| 2025-12-11 | 15.92 | 15.71 | ↓$0.21 (-1.32%) | 15.64 | 16.04 | 244.96K |
| 2025-12-10 | 15.64 | 15.83 | ↑$0.19 (1.21%) | 15.51 | 16.04 | 293.87K |
| 2025-12-09 | 15.66 | 15.67 | ↑$0.01 (0.06%) | 15.53 | 15.93 | 137.58K |
| 2025-12-08 | 16.04 | 15.63 | ↓$0.41 (-2.56%) | 15.58 | 16.04 | 188.14K |
| 2025-12-05 | 15.97 | 15.90 | ↓$0.07 (-0.44%) | 15.88 | 16.26 | 176.45K |
| 2025-12-04 | 15.84 | 15.90 | ↑$0.06 (0.38%) | 15.73 | 15.99 | 134.33K |
| 2025-12-03 | 15.83 | 15.92 | ↑$0.09 (0.57%) | 15.62 | 16.13 | 127.92K |
| 2025-12-02 | 15.91 | 15.72 | ↓$0.19 (-1.19%) | 15.58 | 16.19 | 149.17K |
| 2025-12-01 | 15.94 | 15.86 | ↓$0.08 (-0.50%) | 15.84 | 16.23 | 143.88K |
| 2025-11-28 | 16.20 | 16.09 | ↓$0.11 (-0.68%) | 15.97 | 16.21 | 92.23K |
| 2025-11-26 | 15.91 | 16.14 | ↑$0.23 (1.45%) | 15.91 | 16.32 | 224.40K |
| 2025-11-25 | 15.92 | 16.13 | ↑$0.21 (1.32%) | 15.47 | 16.34 | 308.24K |
| 2025-11-24 | 15.30 | 15.81 | ↑$0.51 (3.33%) | 14.87 | 15.91 | 240.39K |
| 2025-11-21 | 14.30 | 15.26 | ↑$0.96 (6.71%) | 14.26 | 15.42 | 455.54K |
| 2025-11-20 | 14.60 | 14.29 | ↓$0.31 (-2.12%) | 14.27 | 15.00 | 339.03K |
| 2025-11-19 | 14.41 | 14.46 | ↑$0.05 (0.35%) | 14.25 | 14.74 | 217.79K |
| 2025-11-18 | 14.53 | 14.40 | ↓$0.13 (-0.89%) | 14.14 | 15.07 | 219.58K |
| 2025-11-17 | 15.04 | 14.40 | ↓$0.64 (-4.26%) | 14.33 | 15.09 | 252.57K |
| 2025-11-14 | 14.93 | 14.95 | ↑$0.02 (0.13%) | 14.60 | 15.10 | 243.05K |
| 2025-11-13 | 15.24 | 15.01 | ↓$0.23 (-1.51%) | 14.97 | 15.53 | 256.41K |
| 2025-11-12 | 15.39 | 15.30 | ↓$0.09 (-0.58%) | 15.26 | 15.65 | 195.74K |
Create an account or log in to view more rows.
$OFIX holding and buying these dips is so easy.
$OFIX Ride this train. You won't regret.
$OFIX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$OFIX what happen
$OFIX see you on the moon
$OFIX jeez
$OFIX LOADING UP HERE!
$OFIX you wanna be a successful trader close your trades green
$OFIX bear trap?
$OFIX Monday will be very interesting.