5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
-2.06%
3 MONTH PERFORMANCE
-4.84%
6 MONTH PERFORMANCE
-5.10%
YEAR-TO-DATE PERFORMANCE
-9.23%
1 YEAR PERFORMANCE
-25.58%
Orthofix Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $13.33 | $13.76 (3.23%) | $13.96 | $13.18 | 249.30 K | $547.18 M |
| 02/17/2026 | $13.39 | $13.50 (0.82%) | $13.67 | $13.29 | 172.60 K | $536.84 M |
| 02/13/2026 | $13.28 | $13.38 (0.75%) | $13.74 | $13.25 | 158.34 K | $532.07 M |
| 02/12/2026 | $13.41 | $13.27 (-1.04%) | $13.68 | $13.15 | 349.30 K | $527.70 M |
| 02/11/2026 | $13.38 | $13.50 (0.9%) | $13.52 | $13.11 | 229.15 K | $536.84 M |
| 02/10/2026 | $13.09 | $13.37 (2.14%) | $13.67 | $13.09 | 281.50 K | $531.67 M |
| 02/09/2026 | $12.77 | $13.06 (2.27%) | $13.10 | $12.41 | 214.80 K | $519.34 M |
| 02/06/2026 | $12.72 | $12.80 (0.63%) | $13.00 | $12.65 | 201.10 K | $509.01 M |
| 02/05/2026 | $12.73 | $12.70 (-0.24%) | $13.12 | $12.49 | 174.60 K | $505.03 M |
| 02/04/2026 | $13.03 | $12.85 (-1.38%) | $13.04 | $12.77 | 242.76 K | $510.99 M |
| 02/03/2026 | $13.26 | $13.03 (-1.73%) | $13.45 | $12.89 | 220.15 K | $518.15 M |
| 02/02/2026 | $13.17 | $13.45 (2.13%) | $13.69 | $13.11 | 179.54 K | $534.85 M |
| 01/30/2026 | $13.09 | $13.23 (1.07%) | $13.29 | $12.93 | 245.60 K | $526.10 M |
| 01/29/2026 | $13.13 | $13.13 (0%) | $13.22 | $12.81 | 190.00 K | $522.13 M |
| 01/28/2026 | $13.32 | $13.14 (-1.35%) | $13.41 | $13.09 | 239.10 K | $522.53 M |
| 01/27/2026 | $13.03 | $13.33 (2.3%) | $13.51 | $12.98 | 209.90 K | $530.08 M |
| 01/26/2026 | $13.31 | $13.24 (-0.53%) | $13.40 | $13.18 | 180.85 K | $526.50 M |
| 01/23/2026 | $13.75 | $13.33 (-3.05%) | $13.75 | $13.17 | 149.60 K | $530.08 M |
| 01/22/2026 | $13.88 | $13.83 (-0.36%) | $14.23 | $13.67 | 229.60 K | $549.96 M |
| 01/21/2026 | $13.68 | $13.85 (1.24%) | $13.91 | $13.54 | 162.70 K | $550.76 M |
| 01/20/2026 | $13.79 | $13.64 (-1.09%) | $13.85 | $13.30 | 216.90 K | $542.41 M |
| 01/16/2026 | $14.38 | $14.05 (-2.29%) | $14.44 | $14.03 | 211.60 K | $558.71 M |
| 01/15/2026 | $14.31 | $14.40 (0.63%) | $14.52 | $14.20 | 196.02 K | $572.63 M |
| 01/14/2026 | $14.67 | $14.32 (-2.39%) | $14.67 | $14.16 | 249.62 K | $569.45 M |
| 01/13/2026 | $15.26 | $14.81 (-2.95%) | $15.28 | $14.75 | 187.60 K | $588.93 M |
| 01/12/2026 | $15.75 | $15.25 (-3.17%) | $16.08 | $15.02 | 294.00 K | $606.43 M |
| 01/09/2026 | $16.02 | $15.78 (-1.5%) | $16.15 | $15.51 | 210.20 K | $627.51 M |
| 01/08/2026 | $15.69 | $16.20 (3.25%) | $16.42 | $15.69 | 223.60 K | $644.21 M |
| 01/07/2026 | $15.67 | $15.73 (0.38%) | $16.00 | $15.46 | 226.94 K | $625.52 M |
| 01/06/2026 | $15.13 | $15.60 (3.11%) | $15.63 | $15.13 | 294.51 K | $620.35 M |
| 01/05/2026 | $14.79 | $15.33 (3.65%) | $15.52 | $14.79 | 199.30 K | $609.61 M |
| 01/02/2026 | $15.38 | $14.84 (-3.51%) | $15.38 | $14.72 | 184.93 K | $590.13 M |
| 12/31/2025 | $15.30 | $15.16 (-0.92%) | $15.37 | $15.09 | 191.03 K | $602.85 M |
| 12/30/2025 | $15.45 | $15.33 (-0.78%) | $16.00 | $15.22 | 147.51 K | $609.61 M |
| 12/29/2025 | $15.22 | $15.48 (1.71%) | $15.55 | $15.22 | 167.90 K | $615.58 M |
| 12/26/2025 | $15.08 | $15.24 (1.06%) | $15.31 | $14.97 | 163.33 K | $606.03 M |
| 12/24/2025 | $14.99 | $15.16 (1.13%) | $15.38 | $14.93 | 135.10 K | $602.85 M |
| 12/23/2025 | $15.46 | $14.99 (-3.04%) | $15.55 | $14.88 | 241.12 K | $596.09 M |
| 12/22/2025 | $15.47 | $15.49 (0.13%) | $15.90 | $15.31 | 167.90 K | $615.98 M |
| 12/19/2025 | $15.50 | $15.46 (-0.26%) | $15.68 | $15.43 | 282.03 K | $614.78 M |
| 12/18/2025 | $15.54 | $15.56 (0.13%) | $15.74 | $15.47 | 261.81 K | $618.76 M |
| 12/17/2025 | $15.53 | $15.47 (-0.39%) | $15.93 | $15.22 | 182.92 K | $615.18 M |
| 12/16/2025 | $15.61 | $15.55 (-0.38%) | $15.84 | $15.51 | 186.24 K | $618.36 M |
| 12/15/2025 | $15.61 | $15.71 (0.64%) | $15.85 | $15.26 | 245.53 K | $624.72 M |
| 12/12/2025 | $15.74 | $15.49 (-1.59%) | $15.79 | $15.41 | 182.60 K | $615.98 M |
| 12/11/2025 | $15.92 | $15.71 (-1.32%) | $16.04 | $15.64 | 245.00 K | $624.72 M |
| 12/10/2025 | $15.64 | $15.83 (1.21%) | $16.04 | $15.51 | 293.90 K | $629.50 M |
| 12/09/2025 | $15.66 | $15.67 (0.06%) | $15.93 | $15.53 | 137.60 K | $623.13 M |
| 12/08/2025 | $16.04 | $15.63 (-2.56%) | $16.04 | $15.58 | 188.14 K | $621.54 M |
| 12/05/2025 | $15.97 | $15.90 (-0.44%) | $16.26 | $15.88 | 176.50 K | $632.28 M |
| 12/04/2025 | $15.84 | $15.90 (0.38%) | $15.99 | $15.73 | 134.33 K | $632.28 M |
| 12/03/2025 | $15.83 | $15.92 (0.57%) | $16.13 | $15.62 | 127.92 K | $633.07 M |
| 12/02/2025 | $15.91 | $15.72 (-1.19%) | $16.19 | $15.58 | 149.20 K | $625.12 M |
| 12/01/2025 | $15.94 | $15.86 (-0.5%) | $16.23 | $15.84 | 143.90 K | $630.69 M |
| 11/28/2025 | $16.20 | $16.09 (-0.68%) | $16.20 | $15.97 | 92.23 K | $639.83 M |
| 11/26/2025 | $15.91 | $16.14 (1.45%) | $16.32 | $15.91 | 224.40 K | $641.82 M |
| 11/25/2025 | $15.92 | $16.13 (1.32%) | $16.34 | $15.47 | 308.24 K | $641.43 M |
| 11/24/2025 | $15.30 | $15.81 (3.33%) | $15.91 | $14.87 | 240.39 K | $628.70 M |
| 11/21/2025 | $14.30 | $15.26 (6.71%) | $15.42 | $14.26 | 455.54 K | $606.83 M |
| 11/20/2025 | $14.60 | $14.29 (-2.12%) | $15.00 | $14.27 | 339.03 K | $568.26 M |
| 11/19/2025 | $14.41 | $14.46 (0.35%) | $14.74 | $14.25 | 217.80 K | $575.02 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.
