5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
-7.88%
3 MONTH PERFORMANCE
+7.46%
6 MONTH PERFORMANCE
+37.38%
YEAR-TO-DATE PERFORMANCE
+29.23%
1 YEAR PERFORMANCE
+22.59%
Orthofix Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $16.87 | $17.43 (3.32%) | $17.80 | $16.87 | 372,991 | $670.85 M |
| 12/19/2024 | $17.65 | $17.19 (-2.61%) | $17.82 | $16.92 | 278,300 | $661.61 M |
| 12/18/2024 | $18.03 | $17.53 (-2.77%) | $18.26 | $17.19 | 231,900 | $674.69 M |
| 12/17/2024 | $17.84 | $17.93 (0.5%) | $18.24 | $17.72 | 293,300 | $690.09 M |
| 12/16/2024 | $17.78 | $18.01 (1.29%) | $18.41 | $17.68 | 180,600 | $693.17 M |
| 12/13/2024 | $18.01 | $17.96 (-0.28%) | $18.14 | $17.79 | 97,722 | $691.24 M |
| 12/12/2024 | $18.54 | $18.09 (-2.43%) | $18.61 | $17.99 | 168,300 | $696.25 M |
| 12/11/2024 | $18.78 | $18.54 (-1.28%) | $18.91 | $18.43 | 172,241 | $713.57 M |
| 12/10/2024 | $18.34 | $18.55 (1.15%) | $18.75 | $18.06 | 207,000 | $713.95 M |
| 12/09/2024 | $18.61 | $18.28 (-1.77%) | $19.05 | $18.03 | 214,634 | $703.56 M |
| 12/06/2024 | $18.68 | $18.62 (-0.32%) | $18.76 | $18.40 | 107,545 | $716.65 M |
| 12/05/2024 | $18.70 | $18.56 (-0.75%) | $18.75 | $18.34 | 171,300 | $714.34 M |
| 12/04/2024 | $19.39 | $18.73 (-3.4%) | $19.40 | $18.69 | 219,700 | $720.88 M |
| 12/03/2024 | $19.16 | $19.34 (0.94%) | $19.34 | $19.00 | 225,900 | $744.36 M |
| 12/02/2024 | $19.51 | $19.31 (-1.03%) | $19.59 | $19.17 | 305,400 | $743.20 M |
| 11/29/2024 | $19.22 | $19.53 (1.61%) | $19.53 | $19.15 | 148,129 | $751.67 M |
| 11/27/2024 | $19.37 | $19.13 (-1.24%) | $19.87 | $19.06 | 271,300 | $736.28 M |
| 11/26/2024 | $19.11 | $19.34 (1.2%) | $19.36 | $18.83 | 321,900 | $744.36 M |
| 11/25/2024 | $19.00 | $19.04 (0.21%) | $19.23 | $18.73 | 318,100 | $732.81 M |
| 11/22/2024 | $18.86 | $18.91 (0.27%) | $19.14 | $18.54 | 302,300 | $727.81 M |
| 11/21/2024 | $18.98 | $18.68 (-1.58%) | $19.04 | $18.44 | 315,304 | $718.96 M |
| 11/20/2024 | $18.69 | $18.87 (0.96%) | $18.89 | $18.15 | 351,124 | $726.27 M |
| 11/19/2024 | $18.09 | $18.73 (3.54%) | $18.78 | $17.97 | 321,400 | $720.88 M |
| 11/18/2024 | $18.11 | $18.29 (0.99%) | $18.44 | $18.08 | 253,510 | $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 |