5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
-6.85%
3 MONTH PERFORMANCE
-7.27%
6 MONTH PERFORMANCE
+5.89%
YEAR-TO-DATE PERFORMANCE
-7.27%
1 YEAR PERFORMANCE
+15.15%
Orthofix Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $16.18 | $16.08 (-0.62%) | $16.40 | $15.88 | 65,153 | $628.10 M |
| 03/31/2025 | $15.85 | $16.31 (2.9%) | $16.45 | $15.50 | 283,316 | $631.20 M |
| 03/28/2025 | $16.19 | $16.06 (-0.8%) | $16.31 | $15.86 | 151,000 | $621.52 M |
| 03/27/2025 | $16.31 | $16.16 (-0.92%) | $16.46 | $16.13 | 141,500 | $625.39 M |
| 03/26/2025 | $16.48 | $16.29 (-1.15%) | $16.57 | $16.22 | 141,800 | $630.42 M |
| 03/25/2025 | $16.75 | $16.51 (-1.43%) | $17.00 | $16.46 | 154,814 | $638.94 M |
| 03/24/2025 | $16.86 | $16.74 (-0.71%) | $16.99 | $16.71 | 304,600 | $647.84 M |
| 03/21/2025 | $16.78 | $16.63 (-0.89%) | $16.78 | $16.45 | 300,800 | $643.58 M |
| 03/20/2025 | $16.54 | $16.90 (2.18%) | $16.95 | $16.54 | 265,200 | $654.03 M |
| 03/19/2025 | $16.53 | $16.75 (1.33%) | $16.92 | $16.43 | 296,920 | $648.23 M |
| 03/18/2025 | $16.60 | $16.60 (0%) | $16.74 | $16.40 | 264,127 | $642.42 M |
| 03/17/2025 | $16.45 | $16.78 (2.01%) | $16.90 | $16.36 | 165,600 | $649.39 M |
| 03/14/2025 | $16.39 | $16.53 (0.85%) | $16.56 | $16.20 | 153,437 | $639.71 M |
| 03/13/2025 | $16.71 | $16.30 (-2.45%) | $16.71 | $16.10 | 173,918 | $630.81 M |
| 03/12/2025 | $17.13 | $16.76 (-2.16%) | $17.28 | $16.53 | 151,900 | $648.61 M |
| 03/11/2025 | $16.74 | $17.10 (2.15%) | $17.11 | $16.27 | 209,543 | $661.77 M |
| 03/10/2025 | $16.96 | $16.74 (-1.3%) | $17.10 | $16.50 | 280,500 | $647.84 M |
| 03/07/2025 | $17.02 | $17.16 (0.82%) | $17.25 | $16.64 | 212,804 | $664.09 M |
| 03/06/2025 | $17.09 | $16.80 (-1.7%) | $17.31 | $16.72 | 203,827 | $650.16 M |
| 03/05/2025 | $17.01 | $17.30 (1.7%) | $17.60 | $17.00 | 268,925 | $669.51 M |
| 03/04/2025 | $16.73 | $17.01 (1.67%) | $17.11 | $16.36 | 549,130 | $658.29 M |
| 03/03/2025 | $18.20 | $16.98 (-6.7%) | $18.66 | $16.79 | 353,300 | $657.13 M |
| 02/28/2025 | $17.15 | $17.38 (1.34%) | $17.41 | $16.95 | 203,800 | $672.61 M |
| 02/27/2025 | $17.21 | $17.21 (0%) | $17.41 | $16.93 | 186,347 | $666.03 M |
| 02/26/2025 | $17.63 | $17.26 (-2.1%) | $18.02 | $16.78 | 285,829 | $667.96 M |
| 02/25/2025 | $19.00 | $17.51 (-7.84%) | $20.48 | $16.93 | 523,500 | $677.64 M |
| 02/24/2025 | $18.03 | $18.15 (0.67%) | $18.36 | $17.61 | 204,823 | $702.41 M |
| 02/21/2025 | $18.21 | $17.95 (-1.43%) | $18.21 | $17.72 | 140,300 | $694.67 M |
| 02/20/2025 | $18.40 | $18.10 (-1.63%) | $18.40 | $18.05 | 109,000 | $696.63 M |
| 02/19/2025 | $18.44 | $18.49 (0.27%) | $18.55 | $18.39 | 76,100 | $711.64 M |
| 02/18/2025 | $18.58 | $18.59 (0.05%) | $18.60 | $18.11 | 141,900 | $715.49 M |
| 02/14/2025 | $18.33 | $18.61 (1.53%) | $18.65 | $18.24 | 125,600 | $716.26 M |
| 02/13/2025 | $18.25 | $18.32 (0.38%) | $18.36 | $18.00 | 114,906 | $705.10 M |
| 02/12/2025 | $17.88 | $18.06 (1.01%) | $18.06 | $17.74 | 129,800 | $695.09 M |
| 02/11/2025 | $18.09 | $18.12 (0.17%) | $18.44 | $17.93 | 86,549 | $697.40 M |
| 02/10/2025 | $18.25 | $18.25 (0%) | $18.32 | $17.86 | 93,002 | $702.41 M |
| 02/07/2025 | $18.45 | $18.20 (-1.36%) | $18.49 | $17.97 | 102,709 | $700.48 M |
| 02/06/2025 | $18.98 | $18.47 (-2.69%) | $19.03 | $18.46 | 67,600 | $710.87 M |
| 02/05/2025 | $18.84 | $19.04 (1.06%) | $19.20 | $18.79 | 118,410 | $732.81 M |
| 02/04/2025 | $18.08 | $18.76 (3.76%) | $18.79 | $18.08 | 188,300 | $722.03 M |
| 02/03/2025 | $17.79 | $18.20 (2.3%) | $18.38 | $17.79 | 196,300 | $700.48 M |
| 01/31/2025 | $18.66 | $18.33 (-1.77%) | $18.79 | $18.13 | 161,900 | $705.49 M |
| 01/30/2025 | $18.91 | $18.65 (-1.37%) | $19.07 | $18.57 | 89,200 | $717.80 M |
| 01/29/2025 | $18.59 | $18.71 (0.65%) | $18.88 | $18.48 | 85,840 | $720.11 M |
| 01/28/2025 | $18.38 | $18.59 (1.14%) | $18.69 | $18.08 | 93,700 | $715.49 M |
| 01/27/2025 | $18.24 | $18.37 (0.71%) | $18.63 | $18.24 | 119,447 | $707.02 M |
| 01/24/2025 | $18.18 | $18.35 (0.94%) | $18.68 | $17.72 | 164,600 | $706.25 M |
| 01/23/2025 | $18.20 | $18.28 (0.44%) | $18.29 | $18.01 | 164,249 | $703.56 M |
| 01/22/2025 | $18.85 | $18.38 (-2.49%) | $18.96 | $18.21 | 186,300 | $707.41 M |
| 01/21/2025 | $18.32 | $18.36 (0.22%) | $18.46 | $18.09 | 128,100 | $706.64 M |
| 01/17/2025 | $18.11 | $18.13 (0.11%) | $18.45 | $17.81 | 100,400 | $697.79 M |
| 01/16/2025 | $17.89 | $17.93 (0.22%) | $18.09 | $17.75 | 90,500 | $690.09 M |
| 01/15/2025 | $17.82 | $17.94 (0.67%) | $17.95 | $17.59 | 226,079 | $690.47 M |
| 01/14/2025 | $17.46 | $17.51 (0.29%) | $17.61 | $17.31 | 310,639 | $673.92 M |
| 01/13/2025 | $16.85 | $17.37 (3.09%) | $17.43 | $16.79 | 361,100 | $668.54 M |
| 01/10/2025 | $16.83 | $17.00 (1.01%) | $17.10 | $16.52 | 752,200 | $654.30 M |
| 01/08/2025 | $16.99 | $17.13 (0.82%) | $17.21 | $16.71 | 245,408 | $659.30 M |
| 01/07/2025 | $17.39 | $17.07 (-1.84%) | $17.75 | $16.97 | 204,027 | $656.99 M |
| 01/06/2025 | $17.33 | $17.43 (0.58%) | $17.55 | $17.16 | 190,000 | $670.85 M |
| 01/03/2025 | $17.33 | $17.35 (0.12%) | $17.53 | $17.15 | 94,600 | $667.77 M |
| 01/02/2025 | $17.62 | $17.26 (-2.04%) | $17.73 | $17.09 | 93,600 | $664.30 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.
