Skip to main content

Orthofix Intl NV (NQ: OFIX )

14.52 +0.23 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 22.46 22.74 22.13 22.22 74,899 -0.19(-0.85%)
Feb 27, 2014 22.27 22.85 22.23 22.41 96,380 +0.00(+0.00%)
Feb 26, 2014 22.16 22.49 21.99 22.41 107,768 +0.32(+1.45%)
Feb 25, 2014 22.12 22.32 21.91 22.09 52,542 -0.11(-0.50%)
Feb 24, 2014 21.76 22.45 21.61 22.20 99,817 +0.66(+3.06%)
Feb 21, 2014 22.05 22.16 21.37 21.54 117,087 -0.52(-2.36%)
Feb 20, 2014 21.80 22.18 21.70 22.06 53,691 +0.21(+0.96%)
Feb 19, 2014 22.15 22.23 21.52 21.85 164,758 -0.44(-1.97%)
Feb 18, 2014 21.78 22.43 21.73 22.29 131,395 +0.51(+2.34%)
Feb 14, 2014 22.06 21.78 21.78 21.78 65,900 -0.27(-1.22%)
Feb 13, 2014 21.10 22.09 20.89 22.05 119,603 +0.82(+3.86%)
Feb 12, 2014 21.00 21.38 21.00 21.23 84,026 +0.18(+0.86%)
Feb 11, 2014 20.88 21.16 20.80 21.05 55,443 +0.14(+0.67%)
Feb 10, 2014 20.58 20.96 20.42 20.91 123,114 +0.24(+1.16%)
Feb 07, 2014 20.73 20.86 20.58 20.67 93,009 -0.08(-0.39%)
Feb 06, 2014 20.99 21.10 20.57 20.75 190,922 +0.14(+0.68%)
Feb 05, 2014 20.46 21.10 20.40 20.61 87,305 +0.11(+0.54%)
Feb 04, 2014 20.77 21.33 20.37 20.50 176,694 -0.12(-0.58%)
Feb 03, 2014 20.58 21.10 20.38 20.62 186,674 +0.07(+0.34%)
Jan 31, 2014 20.37 20.86 20.34 20.55 116,931 -0.21(-1.01%)
Jan 30, 2014 20.76 21.75 20.23 20.76 285,152 +0.21(+1.02%)
Jan 29, 2014 20.48 20.87 20.26 20.55 228,571 -0.25(-1.20%)
Jan 28, 2014 20.86 20.98 20.42 20.80 443,039 +0.05(+0.24%)
Jan 27, 2014 21.94 21.94 20.65 20.75 336,283 -1.18(-5.38%)
Jan 24, 2014 22.74 22.83 21.89 21.93 248,178 -0.98(-4.28%)
Jan 23, 2014 23.29 23.50 22.79 22.91 86,620 -0.39(-1.67%)
Jan 22, 2014 23.43 23.46 23.22 23.30 32,465 -0.18(-0.77%)
Jan 21, 2014 23.26 23.50 23.10 23.48 102,949 +0.27(+1.16%)
Jan 17, 2014 22.98 23.21 23.21 23.21 178,200 +0.18(+0.78%)
Jan 16, 2014 23.16 23.50 22.88 23.03 70,593 -0.10(-0.43%)
Jan 15, 2014 22.83 23.38 22.70 23.13 203,998 +0.30(+1.31%)
Jan 14, 2014 22.51 22.97 22.51 22.83 174,129 +0.31(+1.38%)
Jan 13, 2014 22.85 23.76 22.40 22.52 164,069 -0.47(-2.04%)
Jan 10, 2014 22.73 23.16 22.33 22.99 136,292 +0.32(+1.41%)
Jan 09, 2014 23.09 23.09 22.57 22.67 160,496 -0.40(-1.73%)
Jan 08, 2014 23.43 23.71 22.86 23.07 128,811 -0.36(-1.54%)
Jan 07, 2014 23.26 23.60 23.18 23.43 137,810 +0.20(+0.86%)
Jan 06, 2014 23.25 23.50 23.04 23.23 138,134 +0.12(+0.52%)
Jan 03, 2014 22.79 23.34 22.69 23.11 137,151 +0.32(+1.40%)
Jan 02, 2014 22.69 22.91 22.38 22.79 117,389 -0.03(-0.13%)
Dec 31, 2013 22.93 22.82 22.82 22.82 92,700 -0.08(-0.35%)
Dec 30, 2013 22.40 22.96 22.36 22.90 143,478 +0.58(+2.60%)
Dec 27, 2013 21.81 22.33 21.77 22.32 95,863 +0.61(+2.81%)
Dec 26, 2013 21.88 22.17 21.55 21.71 65,639 -0.15(-0.69%)
Dec 24, 2013 21.81 22.12 21.73 21.86 32,134 +0.01(+0.05%)
Dec 23, 2013 20.95 21.98 20.85 21.85 132,655 +0.90(+4.30%)
Dec 20, 2013 20.50 21.05 20.30 20.95 250,819 +0.57(+2.80%)
Dec 19, 2013 20.76 20.76 20.23 20.38 74,084 -0.46(-2.21%)
Dec 18, 2013 20.46 20.85 20.04 20.84 71,215 +0.45(+2.21%)
Dec 17, 2013 20.71 20.71 20.20 20.39 40,692 -0.26(-1.26%)
Dec 16, 2013 20.48 21.02 20.48 20.65 92,725 +0.19(+0.93%)
Dec 13, 2013 20.43 20.69 20.12 20.46 116,357 +0.02(+0.10%)
Dec 12, 2013 20.16 20.50 19.69 20.44 165,860 +0.31(+1.54%)
Dec 11, 2013 20.26 20.30 19.96 20.13 145,158 -0.11(-0.54%)
Dec 10, 2013 20.48 20.82 20.03 20.24 142,564 -0.25(-1.22%)
Dec 09, 2013 20.60 20.95 20.36 20.49 149,916 -0.13(-0.63%)
Dec 06, 2013 20.93 21.26 20.52 20.62 0 -0.12(-0.58%)
Dec 05, 2013 20.91 20.91 20.47 20.74 0 -0.19(-0.91%)
Dec 04, 2013 20.95 21.29 20.62 20.93 0 -0.04(-0.19%)
Dec 03, 2013 21.45 21.45 20.75 20.97 0 -0.47(-2.19%)
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.