Orthofix Medical Inc (OFIX) Historical Stock Data
17.43 ↑0.24 (1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OFIX is down -0.25% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.87 | 17.43 | ↑$0.56 (3.32%) | 16.87 | 17.80 | 372.99K |
| 2024-12-19 | 17.65 | 17.19 | ↓$0.46 (-2.61%) | 16.92 | 17.82 | 278.29K |
| 2024-12-18 | 18.03 | 17.53 | ↓$0.50 (-2.77%) | 17.19 | 18.26 | 231.86K |
| 2024-12-17 | 17.84 | 17.93 | ↑$0.09 (0.50%) | 17.72 | 18.24 | 293.27K |
| 2024-12-16 | 17.78 | 18.01 | ↑$0.23 (1.29%) | 17.68 | 18.41 | 180.59K |
| 2024-12-13 | 18.01 | 17.96 | ↓$0.05 (-0.28%) | 17.79 | 18.14 | 97.72K |
| 2024-12-12 | 18.54 | 18.09 | ↓$0.45 (-2.43%) | 17.99 | 18.62 | 168.30K |
| 2024-12-11 | 18.78 | 18.54 | ↓$0.24 (-1.28%) | 18.43 | 18.91 | 172.24K |
| 2024-12-10 | 18.34 | 18.55 | ↑$0.21 (1.15%) | 18.06 | 18.75 | 206.99K |
| 2024-12-09 | 18.61 | 18.28 | ↓$0.33 (-1.77%) | 18.03 | 19.05 | 214.63K |
| 2024-12-06 | 18.68 | 18.62 | ↓$0.06 (-0.32%) | 18.40 | 18.76 | 107.55K |
| 2024-12-05 | 18.70 | 18.56 | ↓$0.14 (-0.75%) | 18.34 | 18.75 | 171.30K |
| 2024-12-04 | 19.39 | 18.73 | ↓$0.66 (-3.40%) | 18.69 | 19.40 | 219.65K |
| 2024-12-03 | 19.16 | 19.34 | ↑$0.18 (0.94%) | 19.00 | 19.34 | 225.89K |
| 2024-12-02 | 19.51 | 19.31 | ↓$0.20 (-1.03%) | 19.17 | 19.59 | 305.39K |
| 2024-11-29 | 19.22 | 19.53 | ↑$0.31 (1.61%) | 19.15 | 19.53 | 148.13K |
| 2024-11-27 | 19.37 | 19.13 | ↓$0.24 (-1.24%) | 19.06 | 19.87 | 271.27K |
| 2024-11-26 | 19.11 | 19.34 | ↑$0.23 (1.20%) | 18.83 | 19.36 | 321.90K |
| 2024-11-25 | 19.00 | 19.04 | ↑$0.04 (0.21%) | 18.73 | 19.23 | 318.07K |
| 2024-11-22 | 18.86 | 18.91 | ↑$0.05 (0.27%) | 18.54 | 19.14 | 302.28K |
| 2024-11-21 | 18.98 | 18.68 | ↓$0.30 (-1.58%) | 18.44 | 19.04 | 315.30K |
| 2024-11-20 | 18.69 | 18.87 | ↑$0.18 (0.96%) | 18.15 | 18.89 | 351.12K |
| 2024-11-19 | 18.09 | 18.73 | ↑$0.64 (3.54%) | 17.97 | 18.78 | 321.38K |
| 2024-11-18 | 18.11 | 18.29 | ↑$0.18 (0.99%) | 18.08 | 18.44 | 253.51K |
| 2024-11-15 | 17.68 | 18.08 | ↑$0.40 (2.26%) | 17.51 | 18.09 | 261.76K |
| 2024-11-14 | 18.59 | 17.60 | ↓$0.99 (-5.33%) | 17.56 | 18.90 | 306.97K |
| 2024-11-13 | 19.46 | 18.64 | ↓$0.82 (-4.21%) | 18.62 | 19.63 | 272.88K |
| 2024-11-12 | 20.00 | 19.25 | ↓$0.75 (-3.75%) | 19.14 | 20.21 | 267.81K |
| 2024-11-11 | 19.12 | 20.02 | ↑$0.90 (4.71%) | 18.94 | 20.73 | 1.21M |
| 2024-11-08 | 18.97 | 19.41 | ↑$0.44 (2.32%) | 18.41 | 19.79 | 673.21K |
Create an account or log in to view more rows.
$OFIX Don't hold!!! Buy it
$OFIX f this stock
$OFIX going down
$OFIX what happens?
$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