5 DAY PERFORMANCE
+3.08%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
-19.17%
6 MONTH PERFORMANCE
-35.00%
YEAR-TO-DATE PERFORMANCE
-36.71%
1 YEAR PERFORMANCE
-29.93%
Orthofix Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $11.16 | $11.05 (-0.99%) | $11.16 | $10.90 | 244.85 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 |
| 05/21/2025 | $11.87 | $11.51 (-3.03%) | $12.06 | $11.50 | 810.30 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 |
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.
