Skip to main content

Orthofix Intl NV (NQ: OFIX )

14.51 +0.22 (+1.53%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 46.44 45.24 40.17 41.50 220,405 -4.94(-10.64%)
Feb 27, 2006 46.48 47.00 46.01 46.44 86,018 +0.37(+0.81%)
Feb 24, 2006 46.04 46.31 45.56 46.07 71,822 +0.54(+1.19%)
Feb 23, 2006 44.72 48.48 44.62 45.53 245,757 +0.61(+1.36%)
Feb 22, 2006 44.88 44.98 44.50 44.92 76,687 +0.23(+0.51%)
Feb 21, 2006 44.00 45.58 44.00 44.69 21,014 +0.32(+0.72%)
Feb 17, 2006 44.07 44.99 44.07 44.37 46,537 +0.02(+0.05%)
Feb 16, 2006 44.17 44.89 43.76 44.35 43,000 +0.11(+0.25%)
Feb 15, 2006 44.05 44.89 43.98 44.24 33,712 +0.19(+0.43%)
Feb 14, 2006 42.97 45.75 42.64 44.05 78,556 +1.25(+2.92%)
Feb 13, 2006 42.96 43.25 42.65 42.80 34,809 -0.44(-1.02%)
Feb 10, 2006 43.50 44.00 43.01 43.24 39,745 -0.71(-1.62%)
Feb 09, 2006 43.64 44.55 43.42 43.95 32,264 +0.31(+0.71%)
Feb 08, 2006 44.16 44.23 42.10 43.64 40,632 -0.19(-0.43%)
Feb 07, 2006 43.78 43.97 42.96 43.83 28,341 +0.15(+0.34%)
Feb 06, 2006 42.54 43.99 42.50 43.68 37,210 +0.77(+1.79%)
Feb 03, 2006 43.04 43.32 42.33 42.91 52,011 -0.38(-0.88%)
Feb 02, 2006 43.99 43.99 43.25 43.29 16,526 -0.56(-1.28%)
Feb 01, 2006 42.84 43.99 42.56 43.85 18,292 +0.94(+2.19%)
Jan 31, 2006 42.21 42.97 41.66 42.91 49,205 +0.35(+0.82%)
Jan 30, 2006 42.30 42.75 41.86 42.56 20,808 +0.28(+0.66%)
Jan 27, 2006 41.30 42.30 40.90 42.28 22,203 +1.02(+2.47%)
Jan 26, 2006 40.96 41.62 40.96 41.26 16,748 +0.26(+0.63%)
Jan 25, 2006 41.09 41.09 40.29 41.00 13,042 -0.31(-0.75%)
Jan 24, 2006 41.39 41.50 40.97 41.31 28,285 +0.21(+0.51%)
Jan 23, 2006 41.80 41.80 40.60 41.10 36,182 -0.39(-0.94%)
Jan 20, 2006 41.17 41.62 41.12 41.49 28,763 +0.21(+0.51%)
Jan 19, 2006 41.44 41.90 41.24 41.28 31,887 -0.25(-0.60%)
Jan 18, 2006 41.58 41.83 41.20 41.53 16,455 -0.34(-0.81%)
Jan 17, 2006 41.63 42.20 40.99 41.87 31,900 +0.24(+0.58%)
Jan 13, 2006 41.44 41.82 41.24 41.63 12,240 +0.06(+0.14%)
Jan 12, 2006 41.60 41.80 41.21 41.57 46,400 +0.17(+0.41%)
Jan 11, 2006 41.82 42.15 41.35 41.40 75,591 +0.01(+0.02%)
Jan 10, 2006 41.59 41.91 40.84 41.39 77,833 +0.11(+0.27%)
Jan 09, 2006 40.46 41.28 40.42 41.28 39,750 +1.13(+2.81%)
Jan 06, 2006 39.99 40.16 39.71 40.15 37,568 +0.45(+1.13%)
Jan 05, 2006 39.71 39.90 39.50 39.70 83,246 +0.08(+0.20%)
Jan 04, 2006 39.99 39.99 39.55 39.62 28,782 -0.12(-0.30%)
Jan 03, 2006 39.66 40.37 39.50 39.74 26,352 -0.15(-0.38%)
Dec 30, 2005 39.25 40.05 38.52 39.89 25,685 +0.44(+1.12%)
Dec 29, 2005 39.72 40.30 39.06 39.45 53,003 -0.05(-0.13%)
Dec 28, 2005 39.78 39.93 39.00 39.50 83,500 -0.91(-2.25%)
Dec 27, 2005 40.78 40.85 39.98 40.41 31,400 +0.44(+1.10%)
Dec 23, 2005 39.96 40.06 39.55 39.97 35,189 +0.37(+0.93%)
Dec 22, 2005 41.09 41.09 39.50 39.60 99,333 -0.93(-2.29%)
Dec 21, 2005 39.92 40.71 39.08 40.53 41,183 +1.05(+2.66%)
Dec 20, 2005 39.80 40.00 39.16 39.48 38,222 -0.02(-0.05%)
Dec 19, 2005 39.55 39.92 39.38 39.50 61,970 -0.11(-0.28%)
Dec 16, 2005 39.50 39.72 39.26 39.61 50,547 +0.16(+0.41%)
Dec 15, 2005 39.00 39.50 39.00 39.45 68,136 +0.32(+0.82%)
Dec 14, 2005 38.87 39.13 38.87 39.13 41,918 +0.33(+0.85%)
Dec 13, 2005 38.65 38.90 38.65 38.80 80,428 +0.48(+1.25%)
Dec 12, 2005 38.52 38.77 37.72 38.32 39,721 +0.07(+0.18%)
Dec 09, 2005 37.94 38.41 37.94 38.25 34,263 +0.66(+1.76%)
Dec 08, 2005 36.73 37.67 36.35 37.59 55,799 +0.65(+1.76%)
Dec 07, 2005 36.97 37.13 36.85 36.94 31,705 +0.29(+0.79%)
Dec 06, 2005 36.85 37.46 36.37 36.65 82,402 -0.30(-0.81%)
Dec 05, 2005 37.21 37.21 36.65 36.95 50,087 -0.13(-0.35%)
Dec 02, 2005 36.89 37.21 36.59 37.08 26,357 -0.05(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.