5 DAY PERFORMANCE
-7.54%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
-23.07%
6 MONTH PERFORMANCE
-22.87%
YEAR-TO-DATE PERFORMANCE
-40.17%
1 YEAR PERFORMANCE
-41.37%
Orthofix Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $10.28 | $9.07 (-11.77%) | $10.29 | $8.89 | 657.85 K | $389.80 M |
| 10/29/2026 | $10.22 | $10.24 (0.2%) | $10.57 | $10.13 | 399.30 K | $418.88 M |
| 10/28/2026 | $9.67 | $10.04 (3.83%) | $10.16 | $9.67 | 295.00 K | $410.70 M |
| 10/27/2026 | $9.67 | $9.71 (0.41%) | $9.94 | $9.65 | 301.20 K | $397.20 M |
| 10/26/2026 | $9.65 | $9.78 (1.35%) | $9.83 | $9.65 | 200.60 K | $400.06 M |
| 10/23/2026 | $9.92 | $9.81 (-1.11%) | $9.99 | $9.67 | 247.60 K | $401.29 M |
| 10/22/2026 | $9.79 | $9.99 (2.04%) | $10.06 | $9.79 | 336.80 K | $408.65 M |
| 10/21/2026 | $9.71 | $9.74 (0.31%) | $9.94 | $9.64 | 605.00 K | $398.42 M |
| 10/20/2026 | $9.68 | $9.85 (1.76%) | $9.95 | $9.68 | 335.30 K | $402.92 M |
| 10/19/2026 | $9.34 | $9.59 (2.68%) | $9.66 | $9.28 | 296.10 K | $392.29 M |
| 10/16/2026 | $9.64 | $9.38 (-2.7%) | $9.81 | $9.34 | 286.10 K | $383.70 M |
| 10/15/2026 | $9.42 | $9.59 (1.8%) | $9.72 | $9.35 | 318.00 K | $392.29 M |
| 10/14/2026 | $9.24 | $9.25 (0.11%) | $9.30 | $9.15 | 292.20 K | $378.38 M |
| 10/13/2026 | $9.38 | $9.26 (-1.28%) | $9.49 | $8.99 | 483.73 K | $378.79 M |
| 10/12/2026 | $9.15 | $9.28 (1.42%) | $9.30 | $9.12 | 336.22 K | $379.61 M |
| 10/09/2026 | $9.00 | $9.17 (1.89%) | $9.24 | $8.99 | 314.20 K | $375.11 M |
| 10/08/2026 | $9.18 | $9.00 (-1.96%) | $9.30 | $8.86 | 588.10 K | $368.15 M |
| 10/07/2026 | $9.33 | $9.20 (-1.39%) | $9.57 | $9.18 | 394.40 K | $376.34 M |
| 10/06/2026 | $9.53 | $9.41 (-1.26%) | $9.59 | $9.38 | 392.83 K | $384.93 M |
| 10/05/2026 | $9.09 | $9.50 (4.51%) | $9.54 | $9.01 | 634.62 K | $388.61 M |
| 10/02/2026 | $9.26 | $9.09 (-1.84%) | $9.33 | $9.07 | 319.20 K | $371.84 M |
| 10/01/2026 | $9.44 | $9.21 (-2.44%) | $9.57 | $9.16 | 525.35 K | $376.74 M |
| 09/30/2026 | $9.75 | $9.41 (-3.49%) | $9.75 | $9.38 | 588.03 K | $384.93 M |
| 09/29/2026 | $9.80 | $9.75 (-0.51%) | $9.82 | $9.49 | 433.80 K | $398.83 M |
| 09/28/2026 | $9.33 | $9.84 (5.47%) | $9.87 | $9.19 | 438.10 K | $402.52 M |
| 09/25/2026 | $9.21 | $9.44 (2.5%) | $9.94 | $9.12 | 743.73 K | $386.15 M |
| 09/24/2026 | $9.23 | $9.16 (-0.76%) | $9.35 | $8.99 | 439.00 K | $374.70 M |
| 09/23/2026 | $9.02 | $9.18 (1.77%) | $9.27 | $8.88 | 437.70 K | $375.52 M |
| 09/22/2026 | $9.04 | $8.98 (-0.66%) | $9.21 | $8.95 | 256.92 K | $367.34 M |
| 09/21/2026 | $8.72 | $8.95 (2.64%) | $8.98 | $8.57 | 574.30 K | $366.11 M |
| 09/18/2026 | $8.54 | $8.71 (1.99%) | $8.81 | $8.50 | 610.25 K | $356.29 M |
| 09/17/2026 | $8.94 | $8.64 (-3.36%) | $9.06 | $8.62 | 193.81 K | $353.43 M |
| 09/16/2026 | $9.09 | $8.90 (-2.09%) | $9.11 | $8.79 | 230.30 K | $364.06 M |
| 09/15/2026 | $9.09 | $9.09 (0%) | $9.14 | $8.87 | 263.35 K | $371.84 M |
| 09/14/2026 | $8.99 | $9.11 (1.33%) | $9.20 | $8.91 | 324.72 K | $372.65 M |
| 09/11/2026 | $8.80 | $8.93 (1.48%) | $8.99 | $8.62 | 436.10 K | $365.29 M |
| 09/10/2026 | $8.90 | $8.69 (-2.36%) | $8.93 | $8.67 | 313.15 K | $355.47 M |
| 09/09/2026 | $9.13 | $8.91 (-2.41%) | $9.21 | $8.83 | 565.53 K | $364.47 M |
| 09/08/2026 | $9.17 | $9.15 (-0.22%) | $9.26 | $8.97 | 322.64 K | $374.29 M |
| 09/04/2026 | $9.22 | $9.29 (0.76%) | $9.36 | $9.15 | 202.60 K | $380.02 M |
| 09/03/2026 | $9.50 | $9.31 (-2%) | $9.50 | $8.96 | 335.73 K | $380.83 M |
| 09/02/2026 | $9.40 | $9.38 (-0.21%) | $9.60 | $9.29 | 330.41 K | $383.70 M |
| 09/01/2026 | $9.39 | $9.43 (0.43%) | $9.64 | $9.32 | 491.20 K | $385.74 M |
| 08/31/2026 | $9.57 | $9.39 (-1.88%) | $9.60 | $9.32 | 334.70 K | $384.11 M |
| 08/28/2026 | $9.64 | $9.70 (0.62%) | $9.81 | $9.61 | 221.30 K | $396.79 M |
| 08/27/2026 | $9.66 | $9.63 (-0.31%) | $9.86 | $9.56 | 204.70 K | $393.92 M |
| 08/26/2026 | $9.64 | $9.75 (1.14%) | $9.82 | $9.44 | 246.10 K | $398.83 M |
| 08/25/2026 | $9.78 | $9.64 (-1.43%) | $9.78 | $9.52 | 283.01 K | $394.33 M |
| 08/24/2026 | $10.03 | $9.79 (-2.39%) | $10.21 | $9.71 | 265.42 K | $400.47 M |
| 08/21/2026 | $10.02 | $10.01 (-0.1%) | $10.07 | $9.78 | 415.40 K | $409.47 M |
| 08/20/2026 | $10.33 | $10.01 (-3.1%) | $10.52 | $9.98 | 225.30 K | $409.47 M |
| 08/19/2026 | $10.24 | $10.48 (2.34%) | $10.74 | $10.24 | 204.01 K | $428.69 M |
| 08/18/2026 | $10.09 | $10.22 (1.29%) | $10.42 | $10.09 | 234.10 K | $418.06 M |
| 08/17/2026 | $10.18 | $10.03 (-1.47%) | $10.23 | $9.96 | 233.40 K | $410.29 M |
| 08/14/2026 | $10.13 | $10.34 (2.07%) | $10.44 | $10.13 | 273.40 K | $422.97 M |
| 08/13/2026 | $10.43 | $10.18 (-2.4%) | $10.53 | $10.16 | 244.70 K | $416.42 M |
| 08/12/2026 | $10.49 | $10.40 (-0.86%) | $10.61 | $9.96 | 333.04 K | $425.42 M |
| 08/11/2026 | $10.50 | $10.32 (-1.71%) | $10.68 | $10.23 | 368.65 K | $422.15 M |
| 08/10/2026 | $10.45 | $10.26 (-1.82%) | $10.45 | $10.20 | 393.50 K | $419.70 M |
| 08/07/2026 | $10.44 | $10.28 (-1.53%) | $10.49 | $10.11 | 617.80 K | $420.51 M |
| 08/06/2026 | $10.67 | $10.60 (-0.66%) | $10.78 | $10.19 | 624.02 K | $433.60 M |
| 08/05/2026 | $12.48 | $10.42 (-16.51%) | $12.48 | $10.27 | 1.19 M | $426.24 M |
| 08/04/2026 | $12.17 | $12.20 (0.25%) | $12.40 | $11.99 | 413.10 K | $499.05 M |
| 08/03/2026 | $11.97 | $12.26 (2.42%) | $12.52 | $11.90 | 418.12 K | $501.51 M |
| 07/31/2026 | $11.67 | $11.80 (1.11%) | $11.90 | $11.41 | 261.31 K | $477.31 M |
| 07/30/2026 | $11.97 | $11.79 (-1.5%) | $12.14 | $11.62 | 242.42 K | $476.91 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.
