Orthofix Medical Inc. (OFIX)
NASDAQ: OFIX · Real-Time Price · USD
15.90
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Orthofix Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.97 | 16.26 | 15.88 | 15.90 | 15.90 | - | 176,451 |
| Dec 4, 2025 | 15.84 | 15.99 | 15.73 | 15.90 | 15.90 | -0.13% | 134,331 |
| Dec 3, 2025 | 15.83 | 16.13 | 15.62 | 15.92 | 15.92 | 1.27% | 127,918 |
| Dec 2, 2025 | 15.91 | 16.19 | 15.58 | 15.72 | 15.72 | -0.88% | 149,166 |
| Dec 1, 2025 | 15.94 | 16.23 | 15.84 | 15.86 | 15.86 | -1.43% | 143,877 |
| Nov 28, 2025 | 16.20 | 16.21 | 15.97 | 16.09 | 16.09 | -0.31% | 92,228 |
| Nov 26, 2025 | 15.91 | 16.32 | 15.91 | 16.14 | 16.14 | 0.06% | 224,399 |
| Nov 25, 2025 | 15.92 | 16.34 | 15.47 | 16.13 | 16.13 | 2.02% | 308,242 |
| Nov 24, 2025 | 15.30 | 15.91 | 14.87 | 15.81 | 15.81 | 3.60% | 240,385 |
| Nov 21, 2025 | 14.30 | 15.42 | 14.26 | 15.26 | 15.26 | 6.79% | 455,543 |
| Nov 20, 2025 | 14.60 | 15.00 | 14.27 | 14.29 | 14.29 | -1.18% | 339,030 |
| Nov 19, 2025 | 14.41 | 14.74 | 14.25 | 14.46 | 14.46 | 0.42% | 217,788 |
| Nov 18, 2025 | 14.53 | 15.07 | 14.14 | 14.40 | 14.40 | - | 219,580 |
| Nov 17, 2025 | 15.04 | 15.09 | 14.33 | 14.40 | 14.40 | -3.68% | 252,569 |
| Nov 14, 2025 | 14.93 | 15.10 | 14.60 | 14.95 | 14.95 | -0.40% | 243,048 |
| Nov 13, 2025 | 15.24 | 15.53 | 14.97 | 15.01 | 15.01 | -1.90% | 256,414 |
| Nov 12, 2025 | 15.39 | 15.65 | 15.26 | 15.30 | 15.30 | -0.52% | 195,739 |
| Nov 11, 2025 | 14.98 | 15.55 | 14.98 | 15.38 | 15.38 | 2.33% | 231,166 |
| Nov 10, 2025 | 15.03 | 15.28 | 14.95 | 15.03 | 15.03 | 0.47% | 148,323 |
| Nov 7, 2025 | 14.56 | 15.20 | 14.56 | 14.96 | 14.96 | 1.91% | 275,444 |
| Nov 6, 2025 | 14.96 | 15.05 | 14.55 | 14.68 | 14.68 | -1.94% | 225,367 |
| Nov 5, 2025 | 14.77 | 15.13 | 14.63 | 14.97 | 14.97 | 0.67% | 468,328 |
| Nov 4, 2025 | 16.47 | 16.99 | 14.65 | 14.87 | 14.87 | -7.41% | 560,753 |
| Nov 3, 2025 | 15.34 | 16.12 | 15.10 | 16.06 | 16.06 | 4.02% | 290,682 |
| Oct 31, 2025 | 15.36 | 15.74 | 15.25 | 15.44 | 15.44 | -0.19% | 190,418 |
| Oct 30, 2025 | 15.23 | 16.05 | 15.23 | 15.47 | 15.47 | 0.98% | 291,611 |
| Oct 29, 2025 | 15.95 | 16.05 | 15.24 | 15.32 | 15.32 | -4.37% | 255,067 |
| Oct 28, 2025 | 16.15 | 16.25 | 15.91 | 16.02 | 16.02 | -0.37% | 170,975 |
| Oct 27, 2025 | 15.97 | 16.24 | 15.96 | 16.08 | 16.08 | 0.69% | 147,997 |
| Oct 24, 2025 | 15.99 | 16.07 | 15.90 | 15.97 | 15.97 | 0.31% | 240,305 |
| Oct 23, 2025 | 16.19 | 16.50 | 15.87 | 15.92 | 15.92 | -1.91% | 338,771 |
| Oct 22, 2025 | 15.79 | 16.25 | 15.78 | 16.23 | 16.23 | 3.24% | 284,054 |
| Oct 21, 2025 | 15.61 | 15.73 | 15.43 | 15.72 | 15.72 | 0.64% | 158,316 |
| Oct 20, 2025 | 15.26 | 15.67 | 15.10 | 15.62 | 15.62 | 3.72% | 171,692 |
| Oct 17, 2025 | 15.19 | 15.31 | 15.06 | 15.06 | 15.06 | -1.25% | 207,276 |
| Oct 16, 2025 | 14.90 | 15.42 | 14.90 | 15.25 | 15.25 | 1.40% | 260,028 |
| Oct 15, 2025 | 14.91 | 15.26 | 14.83 | 15.04 | 15.04 | 1.69% | 148,395 |
| Oct 14, 2025 | 14.34 | 14.80 | 14.30 | 14.79 | 14.79 | 2.00% | 314,303 |
| Oct 13, 2025 | 14.30 | 14.62 | 14.23 | 14.50 | 14.50 | 2.11% | 238,247 |
| Oct 10, 2025 | 13.99 | 14.60 | 13.99 | 14.20 | 14.20 | 1.28% | 556,102 |
| Oct 9, 2025 | 14.30 | 14.40 | 13.87 | 14.02 | 14.02 | -2.44% | 234,500 |
| Oct 8, 2025 | 14.22 | 14.42 | 14.14 | 14.37 | 14.37 | 1.20% | 139,606 |
| Oct 7, 2025 | 14.20 | 14.30 | 14.01 | 14.20 | 14.20 | 0.21% | 233,666 |
| Oct 6, 2025 | 14.64 | 14.80 | 14.17 | 14.17 | 14.17 | -3.01% | 285,576 |
| Oct 3, 2025 | 14.28 | 14.88 | 14.28 | 14.61 | 14.61 | 2.81% | 191,254 |
| Oct 2, 2025 | 14.34 | 14.39 | 14.11 | 14.21 | 14.21 | -0.91% | 171,335 |
| Oct 1, 2025 | 14.54 | 14.67 | 14.10 | 14.34 | 14.34 | -2.05% | 290,164 |
| Sep 30, 2025 | 14.32 | 14.72 | 14.22 | 14.64 | 14.64 | 1.95% | 253,381 |
| Sep 29, 2025 | 14.35 | 14.40 | 14.16 | 14.36 | 14.36 | 0.49% | 216,741 |
| Sep 26, 2025 | 14.39 | 14.58 | 14.25 | 14.29 | 14.29 | -0.63% | 197,132 |