Skip to main content

Orthofix Intl NV (NQ: OFIX )

14.65 +0.36 (+2.52%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.01 48.06 45.95 46.51 132,800 +0.10(+0.22%)
Feb 25, 2021 47.28 48.49 45.32 46.41 106,273 -1.46(-3.05%)
Feb 24, 2021 47.42 48.50 46.56 47.87 160,901 +0.40(+0.84%)
Feb 23, 2021 45.01 47.66 44.41 47.47 135,056 +2.49(+5.54%)
Feb 22, 2021 42.29 46.47 42.06 44.98 153,411 +2.97(+7.07%)
Feb 19, 2021 42.04 43.79 41.46 42.01 106,800 +0.01(+0.02%)
Feb 18, 2021 42.35 42.35 41.23 42.00 45,704 -0.50(-1.18%)
Feb 17, 2021 42.81 42.86 42.07 42.50 39,821 -0.71(-1.64%)
Feb 16, 2021 43.58 43.86 42.92 43.21 60,709 +0.02(+0.05%)
Feb 12, 2021 43.11 43.77 42.53 43.19 107,900 +0.20(+0.47%)
Feb 11, 2021 43.01 43.74 42.21 42.99 80,712 +0.02(+0.05%)
Feb 10, 2021 43.29 43.78 39.34 42.97 57,308 -0.21(-0.49%)
Feb 09, 2021 42.92 43.48 42.60 43.18 47,607 +0.38(+0.89%)
Feb 08, 2021 42.25 42.84 42.22 42.80 59,454 +0.92(+2.20%)
Feb 05, 2021 42.50 43.74 41.35 41.88 76,100 -0.27(-0.64%)
Feb 04, 2021 41.20 42.15 40.55 42.15 55,295 +1.15(+2.80%)
Feb 03, 2021 41.14 42.45 40.63 41.00 49,703 -0.35(-0.85%)
Feb 02, 2021 41.16 41.63 40.14 41.35 79,765 +0.66(+1.62%)
Feb 01, 2021 40.51 41.01 39.72 40.69 85,420 +0.28(+0.69%)
Jan 29, 2021 41.73 42.02 39.80 40.41 78,500 -1.48(-3.53%)
Jan 28, 2021 42.33 42.69 41.46 41.89 85,376 -0.03(-0.07%)
Jan 27, 2021 43.87 44.16 41.84 41.92 83,779 -2.15(-4.88%)
Jan 26, 2021 45.37 45.50 43.89 44.07 68,529 -0.87(-1.93%)
Jan 25, 2021 43.71 44.96 43.71 44.94 79,169 +1.01(+2.29%)
Jan 22, 2021 43.07 43.97 42.69 43.93 78,200 +0.35(+0.80%)
Jan 21, 2021 44.20 44.73 43.00 43.58 89,861 -0.70(-1.58%)
Jan 20, 2021 44.79 45.86 43.97 44.28 89,674 -0.28(-0.63%)
Jan 19, 2021 43.91 44.72 43.82 44.56 107,457 +0.88(+2.01%)
Jan 15, 2021 44.31 45.53 43.55 43.68 62,300 -1.15(-2.57%)
Jan 14, 2021 44.86 46.30 44.64 44.83 82,647 +0.10(+0.22%)
Jan 13, 2021 45.13 45.39 44.38 44.73 120,991 -0.25(-0.56%)
Jan 12, 2021 43.38 45.90 42.84 44.98 169,745 +2.09(+4.87%)
Jan 11, 2021 43.16 43.96 42.44 42.89 74,404 -0.72(-1.65%)
Jan 08, 2021 43.45 43.88 42.62 43.61 133,300 +0.57(+1.32%)
Jan 07, 2021 44.51 44.86 40.93 43.04 97,200 -1.33(-3.00%)
Jan 06, 2021 43.49 44.88 43.49 44.37 187,257 +1.34(+3.11%)
Jan 05, 2021 43.08 43.92 42.54 43.03 112,847 -0.03(-0.07%)
Jan 04, 2021 43.13 43.34 41.45 43.06 152,340 +0.08(+0.19%)
Dec 31, 2020 42.98 42.98 42.98 99,666 -0.16(-0.37%)
Dec 30, 2020 42.25 43.31 42.02 43.14 99,666 +0.88(+2.08%)
Dec 29, 2020 43.22 43.24 41.35 42.26 66,112 -0.87(-2.02%)
Dec 28, 2020 43.11 43.76 42.64 43.13 65,851 +0.54(+1.27%)
Dec 24, 2020 42.67 42.94 42.20 42.59 31,300 +0.27(+0.64%)
Dec 23, 2020 42.36 42.61 41.67 42.32 55,015 +0.22(+0.52%)
Dec 22, 2020 41.03 42.41 40.79 42.10 189,552 +1.10(+2.68%)
Dec 21, 2020 41.11 41.76 40.16 41.00 148,245 -1.17(-2.77%)
Dec 18, 2020 42.48 43.68 41.38 42.17 319,000 -0.44(-1.03%)
Dec 17, 2020 40.88 42.69 40.62 42.61 201,146 +1.76(+4.30%)
Dec 16, 2020 40.14 40.99 39.27 40.85 301,720 +1.04(+2.62%)
Dec 15, 2020 39.01 40.00 38.27 39.81 83,398 +1.17(+3.03%)
Dec 14, 2020 38.44 39.02 38.17 38.64 81,279 +0.77(+2.03%)
Dec 11, 2020 38.47 38.95 37.39 37.87 60,800 -1.00(-2.57%)
Dec 10, 2020 38.07 39.02 37.66 38.87 39,056 +0.47(+1.22%)
Dec 09, 2020 38.69 38.69 38.05 38.40 71,141 +0.17(+0.44%)
Dec 08, 2020 37.24 38.38 37.24 38.23 107,149 +0.61(+1.62%)
Dec 07, 2020 36.94 38.47 36.86 37.62 77,523 +0.53(+1.43%)
Dec 04, 2020 36.32 37.25 36.23 37.09 62,600 +0.85(+2.35%)
Dec 03, 2020 36.09 36.62 35.77 36.24 81,146 +0.05(+0.14%)
Dec 02, 2020 35.87 36.43 35.71 36.19 92,574 +0.11(+0.30%)
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.