5 DAY PERFORMANCE
-5.19%
1 MONTH PERFORMANCE
-12.40%
3 MONTH PERFORMANCE
-35.88%
6 MONTH PERFORMANCE
-39.13%
YEAR-TO-DATE PERFORMANCE
-34.08%
1 YEAR PERFORMANCE
-21.00%
Orthofix Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $11.87 | $11.51 (-3.03%) | $12.06 | $11.50 | 810.28 K | $451.05 M |
| 05/20/2025 | $12.01 | $11.99 (-0.17%) | $12.18 | $11.98 | 396.15 K | $469.86 M |
| 05/19/2025 | $11.95 | $12.06 (0.92%) | $12.22 | $11.95 | 334.40 K | $472.61 M |
| 05/16/2025 | $12.18 | $12.14 (-0.33%) | $12.43 | $12.13 | 410.00 K | $475.74 M |
| 05/15/2025 | $11.97 | $12.20 (1.92%) | $12.23 | $11.87 | 406.30 K | $478.09 M |
| 05/14/2025 | $12.47 | $11.97 (-4.01%) | $12.61 | $11.94 | 311.40 K | $469.08 M |
| 05/13/2025 | $12.66 | $12.49 (-1.34%) | $12.89 | $12.36 | 351.50 K | $489.46 M |
| 05/12/2025 | $12.48 | $12.43 (-0.4%) | $12.83 | $12.42 | 473.51 K | $487.11 M |
| 05/09/2025 | $12.50 | $12.11 (-3.12%) | $12.77 | $12.08 | 568.61 K | $474.57 M |
| 05/08/2025 | $12.25 | $12.31 (0.49%) | $12.73 | $11.85 | 427.92 K | $482.40 M |
| 05/07/2025 | $12.10 | $12.02 (-0.66%) | $12.52 | $11.92 | 555.41 K | $465.17 M |
| 05/06/2025 | $11.54 | $12.06 (4.51%) | $12.36 | $10.50 | 1.66 M | $466.72 M |
| 05/05/2025 | $13.67 | $13.54 (-0.95%) | $13.68 | $13.25 | 348.80 K | $524.00 M |
| 05/02/2025 | $13.74 | $13.79 (0.36%) | $14.26 | $13.56 | 160.30 K | $533.67 M |
| 05/01/2025 | $13.96 | $13.55 (-2.94%) | $14.11 | $13.54 | 318.00 K | $524.39 M |
| 04/30/2025 | $14.00 | $13.91 (-0.64%) | $14.00 | $13.61 | 232.20 K | $538.32 M |
| 04/29/2025 | $14.11 | $14.13 (0.14%) | $14.44 | $14.00 | 348.31 K | $546.83 M |
| 04/28/2025 | $14.27 | $14.12 (-1.05%) | $14.39 | $13.92 | 282.70 K | $546.44 M |
| 04/25/2025 | $13.93 | $14.19 (1.87%) | $14.28 | $13.81 | 285.01 K | $549.15 M |
| 04/24/2025 | $13.45 | $13.95 (3.72%) | $14.16 | $13.45 | 337.20 K | $539.87 M |
| 04/23/2025 | $13.48 | $13.43 (-0.37%) | $13.81 | $13.28 | 240.90 K | $519.74 M |
| 04/22/2025 | $13.05 | $13.14 (0.69%) | $13.22 | $12.80 | 216.65 K | $508.52 M |
| 04/21/2025 | $12.87 | $12.92 (0.39%) | $12.95 | $12.72 | 198.40 K | $500.00 M |
| 04/17/2025 | $12.93 | $13.03 (0.77%) | $13.13 | $12.85 | 245.83 K | $504.26 M |
| 04/16/2025 | $13.55 | $12.96 (-4.35%) | $13.55 | $12.83 | 240.30 K | $501.55 M |
| 04/15/2025 | $13.43 | $13.41 (-0.15%) | $13.67 | $13.26 | 213.00 K | $518.97 M |
| 04/14/2025 | $13.96 | $13.48 (-3.44%) | $14.20 | $13.41 | 174.50 K | $521.68 M |
| 04/11/2025 | $13.87 | $13.67 (-1.44%) | $13.97 | $13.22 | 240.30 K | $529.03 M |
| 04/10/2025 | $14.62 | $13.92 (-4.79%) | $14.70 | $13.73 | 282.34 K | $538.70 M |
| 04/09/2025 | $13.91 | $14.72 (5.82%) | $15.15 | $13.56 | 463.90 K | $569.66 M |
| 04/08/2025 | $15.08 | $13.96 (-7.43%) | $15.08 | $13.71 | 319.34 K | $540.25 M |
| 04/07/2025 | $14.00 | $14.36 (2.57%) | $15.05 | $13.90 | 360.91 K | $555.73 M |
| 04/04/2025 | $15.43 | $14.58 (-5.51%) | $15.43 | $14.31 | 351.40 K | $564.25 M |
| 04/03/2025 | $15.65 | $15.54 (-0.7%) | $15.98 | $15.52 | 267.63 K | $601.40 M |
| 04/02/2025 | $15.58 | $16.30 (4.62%) | $16.32 | $15.44 | 216.00 K | $630.81 M |
| 04/01/2025 | $16.18 | $16.01 (-1.05%) | $16.40 | $15.87 | 168.63 K | $619.59 M |
| 03/31/2025 | $15.85 | $16.31 (2.9%) | $16.45 | $15.50 | 283.32 K | $631.20 M |
| 03/28/2025 | $16.19 | $16.06 (-0.8%) | $16.31 | $15.86 | 151.00 K | $621.52 M |
| 03/27/2025 | $16.31 | $16.16 (-0.92%) | $16.46 | $16.13 | 141.50 K | $625.39 M |
| 03/26/2025 | $16.48 | $16.29 (-1.15%) | $16.57 | $16.22 | 141.80 K | $630.42 M |
| 03/25/2025 | $16.75 | $16.51 (-1.43%) | $17.00 | $16.46 | 154.81 K | $638.94 M |
| 03/24/2025 | $16.86 | $16.74 (-0.71%) | $16.99 | $16.71 | 304.60 K | $647.84 M |
| 03/21/2025 | $16.78 | $16.63 (-0.89%) | $16.78 | $16.45 | 300.80 K | $643.58 M |
| 03/20/2025 | $16.54 | $16.90 (2.18%) | $16.95 | $16.54 | 265.20 K | $654.03 M |
| 03/19/2025 | $16.53 | $16.75 (1.33%) | $16.92 | $16.43 | 296.92 K | $648.23 M |
| 03/18/2025 | $16.60 | $16.60 (0%) | $16.74 | $16.40 | 264.13 K | $642.42 M |
| 03/17/2025 | $16.45 | $16.78 (2.01%) | $16.90 | $16.36 | 165.60 K | $649.39 M |
| 03/14/2025 | $16.39 | $16.53 (0.85%) | $16.56 | $16.20 | 153.44 K | $639.71 M |
| 03/13/2025 | $16.71 | $16.30 (-2.45%) | $16.71 | $16.10 | 173.92 K | $630.81 M |
| 03/12/2025 | $17.13 | $16.76 (-2.16%) | $17.28 | $16.53 | 151.90 K | $648.61 M |
| 03/11/2025 | $16.74 | $17.10 (2.15%) | $17.11 | $16.27 | 209.54 K | $661.77 M |
| 03/10/2025 | $16.96 | $16.74 (-1.3%) | $17.10 | $16.50 | 280.50 K | $647.84 M |
| 03/07/2025 | $17.02 | $17.16 (0.82%) | $17.25 | $16.64 | 212.80 K | $664.09 M |
| 03/06/2025 | $17.09 | $16.80 (-1.7%) | $17.31 | $16.72 | 203.83 K | $650.16 M |
| 03/05/2025 | $17.01 | $17.30 (1.7%) | $17.60 | $17.00 | 268.93 K | $669.51 M |
| 03/04/2025 | $16.73 | $17.01 (1.67%) | $17.11 | $16.36 | 549.13 K | $658.29 M |
| 03/03/2025 | $18.20 | $16.98 (-6.7%) | $18.66 | $16.79 | 353.30 K | $657.13 M |
| 02/28/2025 | $17.15 | $17.38 (1.34%) | $17.41 | $16.95 | 203.80 K | $672.61 M |
| 02/27/2025 | $17.21 | $17.21 (0%) | $17.41 | $16.93 | 186.35 K | $666.03 M |
| 02/26/2025 | $17.63 | $17.26 (-2.1%) | $18.02 | $16.78 | 285.83 K | $667.96 M |
| 02/25/2025 | $19.00 | $17.51 (-7.84%) | $20.48 | $16.93 | 523.50 K | $677.64 M |
| 02/24/2025 | $18.03 | $18.15 (0.67%) | $18.36 | $17.61 | 204.82 K | $702.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
