NASDAQ : OFIX
Orthofix Medical Inc. — Price history
Healthcare · Medical Devices · United States
Last price 9.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 369.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Orthofix Medical Inc. (OFIX) closed at 9.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.29 | 10.29 | 8.9 | 9.07 | 657,863 | -11.43% |
| 2026-10-29 | 10.22 | 10.57 | 10.125 | 10.24 | 399,256 | +1.99% |
| 2026-10-28 | 9.67 | 10.16 | 9.67 | 10.04 | 294,990 | +3.40% |
| 2026-10-27 | 9.67 | 9.94 | 9.65 | 9.71 | 301,190 | -0.72% |
| 2026-10-26 | 9.65 | 9.83 | 9.645 | 9.78 | 200,599 | -0.31% |
| 2026-10-23 | 9.92 | 9.99 | 9.67 | 9.81 | 247,597 | -1.80% |
| 2026-10-22 | 9.79 | 10.058 | 9.79 | 9.99 | 336,770 | +2.57% |
| 2026-10-21 | 9.71 | 9.94 | 9.64 | 9.74 | 604,964 | -1.12% |
| 2026-10-20 | 9.68 | 9.95 | 9.68 | 9.85 | 335,288 | +2.71% |
| 2026-10-19 | 9.34 | 9.665 | 9.285 | 9.59 | 296,086 | +2.24% |
| 2026-10-16 | 9.64 | 9.81 | 9.335 | 9.38 | 286,066 | -2.19% |
| 2026-10-15 | 9.42 | 9.724 | 9.35 | 9.59 | 317,972 | +3.68% |
| 2026-10-14 | 9.24 | 9.295 | 9.15 | 9.25 | 292,198 | -0.11% |
| 2026-10-13 | 9.38 | 9.49 | 8.99 | 9.26 | 483,733 | -0.22% |
| 2026-10-12 | 9.15 | 9.3 | 9.12 | 9.28 | 336,223 | +1.20% |
| 2026-10-09 | 9 | 9.235 | 8.99 | 9.17 | 314,178 | +1.89% |
| 2026-10-08 | 9.18 | 9.3 | 8.855 | 9 | 588,101 | -2.17% |
| 2026-10-07 | 9.33 | 9.57 | 9.18 | 9.2 | 394,366 | -2.23% |
| 2026-10-06 | 9.53 | 9.59 | 9.38 | 9.41 | 392,832 | -0.95% |
| 2026-10-05 | 9.09 | 9.54 | 9.01 | 9.5 | 634,623 | +4.51% |
| 2026-10-02 | 9.26 | 9.33 | 9.07 | 9.09 | 319,191 | -1.30% |
| 2026-10-01 | 9.44 | 9.57 | 9.16 | 9.21 | 525,347 | -2.13% |
| 2026-09-30 | 9.75 | 9.75 | 9.38 | 9.41 | 588,028 | -3.49% |
| 2026-09-29 | 9.8 | 9.82 | 9.49 | 9.75 | 433,763 | -0.91% |
| 2026-09-28 | 9.33 | 9.865 | 9.19 | 9.84 | 438,097 | +4.24% |
| 2026-09-25 | 9.21 | 9.94 | 9.115 | 9.44 | 743,734 | +3.06% |
| 2026-09-24 | 9.23 | 9.35 | 8.99 | 9.16 | 439,003 | -0.22% |
| 2026-09-23 | 9.02 | 9.27 | 8.88 | 9.18 | 437,700 | +2.23% |
| 2026-09-22 | 9.04 | 9.21 | 8.945 | 8.98 | 256,919 | +0.34% |
| 2026-09-21 | 8.72 | 8.98 | 8.57 | 8.95 | 574,264 | +2.76% |
| 2026-09-18 | 8.54 | 8.81 | 8.5 | 8.71 | 610,246 | +0.81% |
| 2026-09-17 | 8.94 | 9.06 | 8.615 | 8.64 | 193,807 | -2.92% |
| 2026-09-16 | 9.09 | 9.11 | 8.79 | 8.9 | 230,287 | -2.09% |
| 2026-09-15 | 9.09 | 9.14 | 8.87 | 9.09 | 263,349 | -0.22% |
| 2026-09-14 | 8.99 | 9.2 | 8.91 | 9.11 | 324,716 | +2.02% |
| 2026-09-11 | 8.8 | 8.985 | 8.615 | 8.93 | 436,086 | +2.76% |
| 2026-09-10 | 8.9 | 8.93 | 8.67 | 8.69 | 313,146 | -2.47% |
| 2026-09-09 | 9.13 | 9.21 | 8.83 | 8.91 | 565,531 | -2.62% |
| 2026-09-08 | 9.17 | 9.26 | 8.97 | 9.15 | 322,641 | -1.51% |
| 2026-09-04 | 9.22 | 9.36 | 9.15 | 9.29 | 202,585 | -0.21% |
| 2026-09-03 | 9.5 | 9.5 | 8.96 | 9.31 | 335,729 | -0.75% |
| 2026-09-02 | 9.4 | 9.6 | 9.29 | 9.38 | 330,410 | -0.53% |
| 2026-09-01 | 9.39 | 9.64 | 9.32 | 9.43 | 491,155 | +0.43% |
| 2026-08-31 | 9.57 | 9.6 | 9.32 | 9.39 | 334,692 | -3.20% |
| 2026-08-28 | 9.64 | 9.81 | 9.61 | 9.7 | 221,254 | +0.73% |
| 2026-08-27 | 9.66 | 9.86 | 9.56 | 9.63 | 204,690 | -1.23% |
| 2026-08-26 | 9.64 | 9.82 | 9.44 | 9.75 | 246,096 | +1.14% |
| 2026-08-25 | 9.78 | 9.78 | 9.52 | 9.64 | 283,006 | -1.53% |
| 2026-08-24 | 10.03 | 10.21 | 9.71 | 9.79 | 265,424 | -2.20% |
| 2026-08-21 | 10.02 | 10.07 | 9.78 | 10.01 | 415,384 | +0.00% |
| 2026-08-20 | 10.33 | 10.52 | 9.98 | 10.01 | 225,284 | -4.48% |
| 2026-08-19 | 10.24 | 10.744 | 10.24 | 10.48 | 204,006 | +2.54% |
| 2026-08-18 | 10.09 | 10.42 | 10.09 | 10.22 | 234,064 | +1.89% |
| 2026-08-17 | 10.18 | 10.23 | 9.96 | 10.03 | 233,386 | -3.00% |
| 2026-08-14 | 10.13 | 10.435 | 10.13 | 10.34 | 273,399 | +1.57% |
| 2026-08-13 | 10.43 | 10.53 | 10.16 | 10.18 | 244,697 | -2.12% |
| 2026-08-12 | 10.49 | 10.61 | 9.96 | 10.4 | 333,040 | +0.78% |
| 2026-08-11 | 10.5 | 10.68 | 10.23 | 10.32 | 368,647 | +0.58% |
| 2026-08-10 | 10.45 | 10.45 | 10.2 | 10.26 | 393,469 | -0.19% |
| 2026-08-07 | 10.44 | 10.49 | 10.11 | 10.28 | 617,792 | -3.02% |
| 2026-08-06 | 10.67 | 10.775 | 10.19 | 10.6 | 624,016 | +1.73% |
| 2026-08-05 | 12.48 | 12.48 | 10.27 | 10.42 | 1,193,270 | -14.59% |
| 2026-08-04 | 12.17 | 12.4 | 11.99 | 12.2 | 413,084 | -0.49% |
| 2026-08-03 | 11.97 | 12.52 | 11.9 | 12.26 | 418,121 | +3.90% |
| 2026-07-31 | 11.67 | 11.9 | 11.409 | 11.8 | 261,311 | +0.08% |
| 2026-07-30 | 11.97 | 12.14 | 11.62 | 11.79 | 242,418 | -3.12% |
| 2026-07-29 | 12.22 | 12.46 | 11.98 | 12.17 | 379,488 | -0.73% |
| 2026-07-28 | 12 | 12.58 | 11.955 | 12.26 | 268,326 | +3.03% |
| 2026-07-27 | 11.58 | 12 | 11.32 | 11.9 | 284,631 | +5.78% |
| 2026-07-24 | 10.95 | 11.38 | 10.945 | 11.25 | 238,980 | +2.65% |
| 2026-07-23 | 10.91 | 11.04 | 10.75 | 10.96 | 181,372 | -0.54% |
| 2026-07-22 | 11.61 | 11.78 | 10.975 | 11.02 | 197,788 | -5.25% |
| 2026-07-21 | 11.32 | 11.81 | 11.32 | 11.63 | 417,477 | +0.61% |
| 2026-07-20 | 11.54 | 11.65 | 11.355 | 11.56 | 463,957 | -0.17% |
| 2026-07-17 | 11.75 | 11.825 | 11.25 | 11.58 | 329,355 | -2.61% |
| 2026-07-16 | 11.32 | 11.945 | 11.29 | 11.89 | 201,956 | +5.31% |
| 2026-07-15 | 10.93 | 11.32 | 10.89 | 11.29 | 242,970 | +3.11% |
| 2026-07-14 | 11.62 | 11.73 | 10.855 | 10.95 | 320,731 | -7.12% |
| 2026-07-13 | 11.58 | 12.04 | 11.58 | 11.79 | 269,409 | +1.38% |
| 2026-07-10 | 11.54 | 11.72 | 11.28 | 11.63 | 216,313 | +1.31% |
| 2026-07-09 | 11.48 | 11.61 | 11.323 | 11.48 | 272,944 | -0.52% |
| 2026-07-08 | 11.54 | 11.73 | 11.385 | 11.54 | 345,937 | -1.54% |
| 2026-07-07 | 11.75 | 12.035 | 11.41 | 11.72 | 527,085 | +1.30% |
| 2026-07-06 | 10.62 | 11.865 | 10.42 | 11.57 | 1,039,664 | +16.40% |
| 2026-07-02 | 9.46 | 9.94 | 9.46 | 9.94 | 434,049 | +6.31% |
| 2026-07-01 | 9.24 | 9.61 | 9.24 | 9.35 | 426,480 | +2.30% |
| 2026-06-30 | 9.73 | 9.73 | 8.94 | 9.14 | 517,054 | -5.58% |
| 2026-06-29 | 9.93 | 9.97 | 9.57 | 9.68 | 408,725 | -1.02% |
| 2026-06-26 | 9.32 | 9.875 | 9.32 | 9.78 | 1,082,610 | +5.05% |
| 2026-06-25 | 9.49 | 9.49 | 9.196 | 9.31 | 247,379 | -0.53% |
| 2026-06-24 | 9.12 | 9.62 | 9.105 | 9.36 | 333,035 | +2.86% |
| 2026-06-23 | 8.85 | 9.2 | 8.85 | 9.1 | 337,121 | +1.68% |
| 2026-06-22 | 9.41 | 9.515 | 8.883 | 8.95 | 363,613 | -5.29% |
| 2026-06-18 | 9.38 | 9.9 | 9.17 | 9.45 | 504,124 | +2.38% |
| 2026-06-17 | 9.41 | 9.69 | 9.12 | 9.23 | 322,663 | -1.91% |
| 2026-06-16 | 9.2 | 9.41 | 9.2 | 9.41 | 256,836 | +2.28% |
| 2026-06-15 | 9.34 | 9.42 | 9.14 | 9.2 | 298,400 | -1.18% |
| 2026-06-12 | 9.23 | 9.37 | 9.16 | 9.31 | 346,823 | +0.87% |
| 2026-06-11 | 9.65 | 9.69 | 9.215 | 9.23 | 401,553 | -5.14% |
| 2026-06-10 | 9.83 | 10.03 | 9.72 | 9.73 | 266,434 | -1.42% |
| 2026-06-09 | 9.72 | 10.03 | 9.64 | 9.87 | 513,428 | +1.86% |
| 2026-06-08 | 10.25 | 10.3 | 9.65 | 9.69 | 384,521 | -5.83% |
| 2026-06-05 | 10.33 | 10.58 | 10.2 | 10.29 | 324,761 | -0.48% |
| 2026-06-04 | 9.87 | 10.44 | 9.86 | 10.34 | 521,927 | +6.38% |
| 2026-06-03 | 9.63 | 9.86 | 9.54 | 9.72 | 678,628 | +0.10% |
| 2026-06-02 | 9.23 | 9.75 | 9.2 | 9.71 | 529,170 | +4.75% |
| 2026-06-01 | 9.25 | 9.56 | 9.232 | 9.27 | 487,982 | +0.00% |
| 2026-05-29 | 9.49 | 9.5 | 9.24 | 9.27 | 421,154 | -2.32% |
| 2026-05-28 | 9.26 | 9.701 | 9.132 | 9.49 | 511,692 | +1.82% |
| 2026-05-27 | 9.76 | 9.83 | 9.16 | 9.32 | 704,263 | -4.61% |
| 2026-05-26 | 10.66 | 10.66 | 9.47 | 9.77 | 981,249 | -9.12% |
| 2026-05-22 | 10.11 | 11 | 10.11 | 10.75 | 834,920 | +3.27% |
| 2026-05-21 | 10.95 | 11.21 | 9.5 | 10.41 | 1,562,170 | -14.32% |
| 2026-05-20 | 12.09 | 12.34 | 11.9 | 12.15 | 298,314 | +0.50% |
| 2026-05-19 | 12.08 | 12.27 | 11.89 | 12.09 | 218,694 | -0.41% |
| 2026-05-18 | 12.07 | 12.53 | 12.02 | 12.14 | 294,712 | +1.08% |
| 2026-05-15 | 12.17 | 12.17 | 11.82 | 12.01 | 221,526 | -2.28% |
| 2026-05-14 | 12.26 | 12.455 | 12.21 | 12.29 | 237,214 | +0.66% |
| 2026-05-13 | 12.06 | 12.32 | 11.885 | 12.21 | 246,115 | +0.25% |
| 2026-05-12 | 11.65 | 12.4 | 11.57 | 12.18 | 354,724 | +4.37% |