Orthofix Medical Inc (OFIX) Historical Stock Data
14.53 ↑0.01 (0.07%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OFIX is up 0.05% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 14.35 | 13.82 | ↓$0.53 (-3.69%) | 13.71 | 14.35 | 365.81K |
2024-03-13 | 13.94 | 14.29 | ↑$0.35 (2.51%) | 13.94 | 14.42 | 292.05K |
2024-03-12 | 14.26 | 14.05 | ↓$0.21 (-1.47%) | 13.85 | 14.26 | 387.24K |
2024-03-11 | 14.00 | 14.30 | ↑$0.30 (2.14%) | 13.96 | 14.36 | 358.95K |
2024-03-08 | 14.51 | 14.00 | ↓$0.51 (-3.51%) | 13.87 | 14.55 | 362.97K |
2024-03-07 | 14.24 | 14.34 | ↑$0.10 (0.70%) | 13.97 | 14.56 | 481.80K |
2024-03-06 | 13.00 | 14.13 | ↑$1.13 (8.69%) | 13.00 | 14.42 | 707.09K |
2024-03-05 | 12.99 | 13.00 | ↑$0.01 (0.08%) | 12.75 | 13.13 | 529.58K |
2024-03-04 | 12.93 | 13.07 | ↑$0.14 (1.08%) | 12.82 | 13.33 | 466.49K |
2024-03-01 | 13.11 | 13.00 | ↓$0.11 (-0.84%) | 12.82 | 13.11 | 471.27K |
2024-02-29 | 13.24 | 13.06 | ↓$0.18 (-1.36%) | 12.77 | 13.24 | 437.74K |
2024-02-28 | 13.51 | 13.10 | ↓$0.41 (-3.03%) | 13.06 | 13.51 | 359.07K |
2024-02-27 | 13.54 | 13.67 | ↑$0.13 (0.96%) | 13.42 | 13.75 | 332.33K |
2024-02-26 | 13.56 | 13.46 | ↓$0.10 (-0.74%) | 13.35 | 13.79 | 462.74K |
2024-02-23 | 13.54 | 13.65 | ↑$0.11 (0.81%) | 13.17 | 13.69 | 419.66K |
2024-02-22 | 13.61 | 13.43 | ↓$0.18 (-1.32%) | 13.31 | 13.78 | 212.79K |
2024-02-21 | 13.64 | 13.62 | ↓$0.02 (-0.15%) | 13.38 | 13.67 | 423.28K |
2024-02-20 | 13.67 | 13.76 | ↑$0.09 (0.66%) | 13.63 | 13.84 | 359.94K |
2024-02-16 | 14.07 | 13.79 | ↓$0.28 (-1.99%) | 13.78 | 14.16 | 447.75K |
2024-02-15 | 14.08 | 14.23 | ↑$0.15 (1.07%) | 13.97 | 14.25 | 399.19K |
Create an account or log in to view more rows.
$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
$OFIX not good