-
5 DAY PERFORMANCE
-1.82% -
1 MONTH PERFORMANCE
+14.02% -
3 MONTH PERFORMANCE
+13.38% -
6 MONTH PERFORMANCE
+22.00% -
YEAR-TO-DATE PERFORMANCE
+35.76% -
1 YEAR PERFORMANCE
+74.45%
Orthofix Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $18.11 | $18.29 (0.99%) | $18.44 | $18.08 | 201,159 | $703.95 M |
| 11/15/2024 | $17.68 | $18.08 (2.26%) | $18.09 | $17.51 | 261,800 | $695.86 M |
| 11/14/2024 | $18.59 | $17.60 (-5.33%) | $18.90 | $17.56 | 307,000 | $677.39 M |
| 11/13/2024 | $19.46 | $18.64 (-4.21%) | $19.63 | $18.62 | 272,900 | $717.42 M |
| 11/12/2024 | $20.00 | $19.25 (-3.75%) | $20.21 | $19.14 | 267,810 | $740.89 M |
| 11/11/2024 | $19.12 | $20.02 (4.71%) | $20.73 | $18.94 | 1.21 M | $770.53 M |
| 11/08/2024 | $18.97 | $19.41 (2.32%) | $19.79 | $18.41 | 673,214 | $747.05 M |
| 11/07/2024 | $18.30 | $18.22 (-0.44%) | $19.47 | $17.98 | 487,908 | $701.25 M |
| 11/06/2024 | $18.28 | $18.40 (0.66%) | $18.81 | $18.16 | 545,035 | $708.18 M |
| 11/05/2024 | $17.19 | $17.71 (3.03%) | $17.71 | $17.19 | 294,744 | $681.62 M |
| 11/04/2024 | $16.92 | $17.33 (2.42%) | $17.68 | $16.76 | 326,744 | $667.00 M |
| 11/01/2024 | $16.33 | $16.96 (3.86%) | $16.99 | $16.33 | 213,514 | $644.82 M |
| 10/31/2024 | $16.34 | $16.19 (-0.92%) | $16.37 | $16.02 | 217,449 | $615.54 M |
| 10/30/2024 | $16.26 | $16.35 (0.55%) | $16.82 | $16.26 | 309,500 | $621.63 M |
| 10/29/2024 | $16.08 | $16.36 (1.74%) | $16.50 | $16.08 | 133,944 | $622.01 M |
| 10/28/2024 | $16.02 | $16.18 (1%) | $16.31 | $16.02 | 174,100 | $615.16 M |
| 10/25/2024 | $15.90 | $15.88 (-0.13%) | $16.13 | $15.70 | 131,021 | $603.76 M |
| 10/24/2024 | $15.67 | $15.79 (0.77%) | $15.82 | $15.52 | 229,500 | $600.34 M |
| 10/23/2024 | $15.93 | $15.67 (-1.63%) | $16.07 | $15.41 | 226,624 | $595.77 M |
| 10/22/2024 | $16.11 | $16.03 (-0.5%) | $16.23 | $15.79 | 131,000 | $609.46 M |
| 10/21/2024 | $16.05 | $16.20 (0.93%) | $16.33 | $15.69 | 180,205 | $615.92 M |
| 10/18/2024 | $15.88 | $16.05 (1.07%) | $16.09 | $15.72 | 183,700 | $610.22 M |
| 10/17/2024 | $16.10 | $15.89 (-1.3%) | $16.14 | $15.60 | 135,700 | $604.14 M |
| 10/16/2024 | $15.70 | $16.02 (2.04%) | $16.25 | $15.59 | 246,030 | $609.08 M |
| 10/15/2024 | $16.11 | $15.66 (-2.79%) | $16.32 | $15.66 | 189,400 | $595.39 M |
| 10/14/2024 | $15.55 | $16.10 (3.54%) | $16.12 | $15.45 | 182,717 | $612.12 M |
| 10/11/2024 | $15.00 | $15.58 (3.87%) | $15.60 | $15.00 | 153,100 | $592.35 M |
| 10/10/2024 | $15.03 | $15.00 (-0.2%) | $15.27 | $14.73 | 205,600 | $570.30 M |
| 10/09/2024 | $15.11 | $15.08 (-0.2%) | $15.33 | $14.94 | 225,100 | $573.34 M |
| 10/08/2024 | $15.20 | $15.10 (-0.66%) | $15.41 | $14.89 | 293,411 | $574.10 M |
| 10/07/2024 | $15.14 | $15.09 (-0.33%) | $15.23 | $15.04 | 171,300 | $573.72 M |
| 10/04/2024 | $15.41 | $15.29 (-0.78%) | $15.59 | $15.07 | 159,600 | $581.33 M |
| 10/03/2024 | $15.45 | $15.25 (-1.29%) | $15.45 | $15.21 | 188,019 | $579.81 M |
| 10/02/2024 | $15.21 | $15.55 (2.24%) | $15.60 | $14.95 | 211,400 | $591.21 M |
| 10/01/2024 | $15.59 | $15.29 (-1.92%) | $15.59 | $15.21 | 268,400 | $581.33 M |
| 09/30/2024 | $15.25 | $15.62 (2.43%) | $15.91 | $15.25 | 328,900 | $593.87 M |
| 09/27/2024 | $15.56 | $15.32 (-1.54%) | $15.96 | $15.30 | 231,900 | $582.47 M |
| 09/26/2024 | $15.71 | $15.38 (-2.1%) | $15.71 | $15.30 | 154,400 | $584.75 M |
| 09/25/2024 | $15.69 | $15.39 (-1.91%) | $15.69 | $15.20 | 252,803 | $585.13 M |
| 09/24/2024 | $15.88 | $15.61 (-1.7%) | $15.88 | $15.54 | 116,000 | $593.49 M |
| 09/23/2024 | $16.13 | $15.91 (-1.36%) | $16.22 | $15.75 | 128,942 | $604.90 M |
| 09/20/2024 | $16.08 | $16.21 (0.81%) | $16.29 | $15.96 | 337,800 | $616.30 M |
| 09/19/2024 | $16.61 | $16.30 (-1.87%) | $16.68 | $16.23 | 142,100 | $619.73 M |
| 09/18/2024 | $16.17 | $16.14 (-0.19%) | $16.65 | $15.78 | 200,300 | $613.64 M |
| 09/17/2024 | $16.50 | $16.22 (-1.7%) | $16.93 | $16.20 | 184,126 | $616.68 M |
| 09/16/2024 | $16.69 | $16.53 (-0.96%) | $16.91 | $16.45 | 230,000 | $628.47 M |
| 09/13/2024 | $17.28 | $16.76 (-3.01%) | $17.32 | $16.49 | 233,933 | $637.22 M |
| 09/12/2024 | $17.23 | $17.01 (-1.28%) | $17.37 | $16.96 | 177,300 | $646.72 M |
| 09/11/2024 | $16.16 | $17.40 (7.67%) | $17.55 | $15.91 | 417,200 | $661.55 M |
| 09/10/2024 | $15.93 | $16.34 (2.57%) | $16.41 | $15.73 | 203,646 | $621.25 M |
| 09/09/2024 | $16.11 | $16.02 (-0.56%) | $16.46 | $15.97 | 217,229 | $609.08 M |
| 09/06/2024 | $17.14 | $16.24 (-5.25%) | $17.14 | $15.93 | 249,807 | $617.44 M |
| 09/05/2024 | $16.57 | $17.03 (2.78%) | $17.16 | $16.29 | 275,200 | $647.48 M |
| 09/04/2024 | $16.70 | $16.60 (-0.6%) | $17.13 | $16.56 | 183,524 | $631.13 M |
| 09/03/2024 | $17.21 | $16.73 (-2.79%) | $17.38 | $16.72 | 235,900 | $636.07 M |
| 08/30/2024 | $17.44 | $17.44 (0%) | $17.63 | $17.09 | 411,810 | $663.07 M |
| 08/29/2024 | $17.45 | $17.37 (-0.46%) | $17.67 | $17.19 | 257,845 | $660.41 M |
| 08/28/2024 | $17.50 | $17.25 (-1.43%) | $17.60 | $17.15 | 232,300 | $655.85 M |
| 08/27/2024 | $17.25 | $17.49 (1.39%) | $17.60 | $17.07 | 149,016 | $664.97 M |
| 08/26/2024 | $17.42 | $17.32 (-0.57%) | $17.55 | $17.26 | 270,847 | $658.51 M |
| 08/23/2024 | $16.77 | $17.29 (3.1%) | $17.34 | $16.71 | 248,450 | $657.37 M |
| 08/22/2024 | $16.65 | $16.66 (0.06%) | $17.12 | $16.45 | 238,100 | $633.41 M |
| 08/21/2024 | $16.51 | $16.62 (0.67%) | $16.71 | $16.32 | 198,014 | $631.89 M |
| 08/20/2024 | $16.50 | $16.36 (-0.85%) | $16.61 | $16.14 | 168,800 | $622.01 M |
| 08/19/2024 | $16.13 | $16.43 (1.86%) | $16.47 | $15.92 | 188,422 | $624.67 M |