5 DAY PERFORMANCE
+3.58%
1 MONTH PERFORMANCE
+32.79%
3 MONTH PERFORMANCE
+31.26%
6 MONTH PERFORMANCE
-17.88%
YEAR-TO-DATE PERFORMANCE
-15.58%
1 YEAR PERFORMANCE
-11.52%
Orthofix Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $14.70 | $14.74 (0.27%) | $15.08 | $14.60 | 193.44 K | $586.98 M |
| 08/21/2025 | $14.48 | $14.55 (0.48%) | $14.74 | $14.38 | 426.54 K | $574.74 M |
| 08/20/2025 | $14.54 | $14.53 (-0.07%) | $14.59 | $14.32 | 449.04 K | $573.95 M |
| 08/19/2025 | $14.53 | $14.50 (-0.21%) | $14.62 | $14.38 | 352.30 K | $572.76 M |
| 08/18/2025 | $14.21 | $14.51 (2.11%) | $14.57 | $14.11 | 386.70 K | $573.16 M |
| 08/15/2025 | $14.14 | $14.23 (0.64%) | $14.45 | $14.04 | 794.80 K | $562.10 M |
| 08/14/2025 | $13.96 | $14.02 (0.43%) | $14.16 | $13.49 | 590.40 K | $553.80 M |
| 08/13/2025 | $13.87 | $14.10 (1.66%) | $14.34 | $13.80 | 594.32 K | $556.96 M |
| 08/12/2025 | $13.08 | $13.80 (5.5%) | $13.83 | $12.97 | 746.32 K | $545.11 M |
| 08/11/2025 | $12.51 | $12.94 (3.44%) | $12.96 | $12.45 | 390.63 K | $511.14 M |
| 08/08/2025 | $12.75 | $12.51 (-1.88%) | $12.83 | $12.40 | 453.40 K | $494.16 M |
| 08/07/2025 | $12.63 | $12.70 (0.55%) | $12.74 | $12.10 | 611.34 K | $501.66 M |
| 08/06/2025 | $12.25 | $12.54 (2.37%) | $12.82 | $12.20 | 539.74 K | $495.34 M |
| 08/05/2025 | $12.02 | $12.31 (2.41%) | $12.48 | $11.03 | 847.25 K | $486.26 M |
| 08/04/2025 | $10.77 | $10.85 (0.74%) | $11.15 | $10.77 | 304.13 K | $428.59 M |
| 08/01/2025 | $10.92 | $10.77 (-1.37%) | $10.95 | $10.75 | 332.80 K | $425.43 M |
| 07/31/2025 | $11.21 | $11.04 (-1.52%) | $11.23 | $10.92 | 371.14 K | $432.64 M |
| 07/30/2025 | $11.60 | $11.36 (-2.07%) | $11.74 | $11.21 | 273.01 K | $445.18 M |
| 07/29/2025 | $11.41 | $11.53 (1.05%) | $11.61 | $11.29 | 326.31 K | $451.84 M |
| 07/28/2025 | $11.26 | $11.40 (1.24%) | $11.54 | $11.21 | 216.81 K | $446.74 M |
| 07/25/2025 | $11.30 | $11.27 (-0.27%) | $11.57 | $11.09 | 323.00 K | $441.65 M |
| 07/24/2025 | $11.49 | $11.24 (-2.18%) | $11.51 | $11.20 | 204.53 K | $440.47 M |
| 07/23/2025 | $11.26 | $11.50 (2.13%) | $11.51 | $11.03 | 237.25 K | $450.66 M |
| 07/22/2025 | $10.87 | $11.10 (2.12%) | $11.12 | $10.62 | 246.00 K | $434.99 M |
| 07/21/2025 | $10.65 | $10.67 (0.19%) | $10.81 | $10.54 | 244.90 K | $418.14 M |
| 07/18/2025 | $10.96 | $10.63 (-3.01%) | $11.02 | $10.62 | 278.02 K | $416.57 M |
| 07/17/2025 | $10.67 | $10.85 (1.69%) | $11.03 | $10.67 | 230.41 K | $425.19 M |
| 07/16/2025 | $10.84 | $10.70 (-1.29%) | $10.94 | $10.54 | 304.01 K | $419.31 M |
| 07/15/2025 | $11.07 | $10.76 (-2.8%) | $11.21 | $10.73 | 303.50 K | $421.66 M |
| 07/14/2025 | $11.03 | $10.98 (-0.45%) | $11.06 | $10.88 | 218.43 K | $430.28 M |
| 07/11/2025 | $11.23 | $11.05 (-1.6%) | $11.37 | $10.89 | 248.40 K | $433.03 M |
| 07/10/2025 | $11.21 | $11.36 (1.34%) | $11.60 | $11.19 | 315.71 K | $445.18 M |
| 07/09/2025 | $11.32 | $11.29 (-0.27%) | $11.40 | $10.95 | 270.04 K | $442.43 M |
| 07/08/2025 | $10.83 | $11.31 (4.43%) | $11.33 | $10.79 | 464.48 K | $443.22 M |
| 07/07/2025 | $11.09 | $10.72 (-3.34%) | $11.10 | $10.67 | 344.13 K | $420.10 M |
| 07/03/2025 | $11.23 | $11.12 (-0.98%) | $11.29 | $10.90 | 160.80 K | $435.77 M |
| 07/02/2025 | $11.16 | $11.06 (-0.9%) | $11.18 | $10.98 | 348.30 K | $433.42 M |
| 07/01/2025 | $11.04 | $11.18 (1.27%) | $11.56 | $10.99 | 420.55 K | $438.12 M |
| 06/30/2025 | $11.35 | $11.15 (-1.76%) | $11.35 | $10.89 | 361.63 K | $436.95 M |
| 06/27/2025 | $11.02 | $11.09 (0.64%) | $11.22 | $10.92 | 1.00 M | $434.59 M |
| 06/26/2025 | $10.90 | $11.04 (1.28%) | $11.05 | $10.77 | 422.31 K | $432.64 M |
| 06/25/2025 | $10.95 | $10.87 (-0.73%) | $11.02 | $10.75 | 224.60 K | $425.97 M |
| 06/24/2025 | $10.84 | $10.97 (1.2%) | $10.98 | $10.68 | 254.50 K | $429.89 M |
| 06/23/2025 | $10.59 | $10.80 (1.98%) | $10.80 | $10.24 | 525.10 K | $423.23 M |
| 06/20/2025 | $10.51 | $10.34 (-1.62%) | $10.62 | $10.29 | 814.50 K | $405.20 M |
| 06/18/2025 | $10.51 | $10.35 (-1.52%) | $10.62 | $10.25 | 1.01 M | $405.60 M |
| 06/17/2025 | $10.79 | $10.52 (-2.5%) | $11.08 | $10.51 | 456.37 K | $412.26 M |
| 06/16/2025 | $11.09 | $10.93 (-1.44%) | $11.16 | $10.92 | 228.50 K | $428.32 M |
| 06/13/2025 | $11.01 | $11.00 (-0.09%) | $11.20 | $10.94 | 353.30 K | $431.07 M |
| 06/12/2025 | $11.25 | $11.16 (-0.8%) | $11.25 | $10.95 | 329.52 K | $437.34 M |
| 06/11/2025 | $11.64 | $11.38 (-2.23%) | $11.65 | $11.32 | 292.91 K | $445.96 M |
| 06/10/2025 | $11.17 | $11.57 (3.58%) | $11.67 | $11.08 | 463.54 K | $453.41 M |
| 06/09/2025 | $11.14 | $11.05 (-0.81%) | $11.42 | $11.03 | 606.50 K | $433.03 M |
| 06/06/2025 | $10.92 | $10.97 (0.46%) | $11.06 | $10.77 | 633.40 K | $429.89 M |
| 06/05/2025 | $10.92 | $10.71 (-1.92%) | $10.97 | $10.66 | 394.00 K | $419.70 M |
| 06/04/2025 | $11.08 | $10.90 (-1.62%) | $11.18 | $10.88 | 347.70 K | $427.15 M |
| 06/03/2025 | $10.83 | $11.03 (1.85%) | $11.15 | $10.67 | 532.62 K | $432.24 M |
| 06/02/2025 | $11.20 | $10.84 (-3.21%) | $11.20 | $10.78 | 821.23 K | $424.80 M |
| 05/30/2025 | $11.24 | $11.25 (0.09%) | $11.37 | $11.01 | 306.20 K | $440.87 M |
| 05/29/2025 | $11.39 | $11.28 (-0.97%) | $11.45 | $11.15 | 500.83 K | $442.04 M |
| 05/28/2025 | $11.48 | $11.30 (-1.57%) | $11.55 | $11.19 | 378.25 K | $442.82 M |
| 05/27/2025 | $11.27 | $11.49 (1.95%) | $11.72 | $11.20 | 483.20 K | $450.27 M |
| 05/23/2025 | $11.12 | $11.10 (-0.18%) | $11.16 | $10.95 | 573.10 K | $434.99 M |
| 05/22/2025 | $11.45 | $11.23 (-1.92%) | $11.51 | $11.14 | 636.94 K | $440.08 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.
