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 (%)
Jun 30, 2015 33.26 33.34 32.70 33.12 78,817 +0.17(+0.52%)
Jun 29, 2015 33.15 33.49 32.70 32.95 70,703 -0.31(-0.95%)
Jun 26, 2015 33.25 33.40 33.04 33.27 242,672 +0.02(+0.08%)
Jun 25, 2015 33.50 33.50 33.19 33.24 52,452 -0.11(-0.33%)
Jun 24, 2015 34.35 34.48 33.28 33.35 67,129 -0.99(-2.88%)
Jun 23, 2015 34.77 34.77 33.88 34.34 204,606 -0.38(-1.09%)
Jun 22, 2015 34.70 35.08 34.37 34.72 51,818 +0.30(+0.87%)
Jun 19, 2015 34.95 34.96 34.28 34.42 103,284 -0.42(-1.21%)
Jun 18, 2015 33.53 34.94 33.53 34.84 93,698 +1.35(+4.03%)
Jun 17, 2015 33.52 33.77 33.22 33.49 50,892 +0.17(+0.51%)
Jun 16, 2015 33.00 33.58 32.87 33.32 82,972 +0.20(+0.60%)
Jun 15, 2015 33.80 33.99 33.03 33.12 82,023 -0.85(-2.50%)
Jun 12, 2015 34.36 34.38 33.91 33.97 62,403 -0.41(-1.19%)
Jun 11, 2015 33.59 34.39 33.59 34.38 79,331 +0.81(+2.41%)
Jun 10, 2015 34.02 34.38 33.41 33.57 176,433 -0.25(-0.74%)
Jun 09, 2015 33.59 34.14 33.00 33.82 152,360 +0.15(+0.45%)
Jun 08, 2015 33.57 34.41 33.39 33.67 300,170 -0.22(-0.65%)
Jun 05, 2015 33.46 33.96 33.17 33.89 53,223 +0.23(+0.68%)
Jun 04, 2015 34.21 34.32 33.29 33.66 73,643 -0.82(-2.38%)
Jun 03, 2015 33.79 34.70 33.70 34.48 232,971 +1.31(+3.95%)
Jun 02, 2015 32.60 33.45 32.50 33.17 128,404 +0.56(+1.72%)
Jun 01, 2015 32.80 33.20 32.34 32.61 129,814 -0.16(-0.49%)
May 29, 2015 33.23 33.40 32.45 32.77 61,207 -0.33(-1.00%)
May 28, 2015 33.75 33.76 33.06 33.10 38,186 -0.68(-2.01%)
May 27, 2015 34.19 34.35 33.30 33.78 73,473 -0.28(-0.82%)
May 26, 2015 33.80 34.32 33.76 34.06 109,884 +0.14(+0.41%)
May 22, 2015 33.59 33.92 33.92 33.92 152,500 +0.30(+0.89%)
May 21, 2015 32.38 33.73 32.11 33.62 103,736 +0.99(+3.03%)
May 20, 2015 32.75 32.90 32.25 32.63 102,013 -0.05(-0.15%)
May 19, 2015 32.70 32.82 31.50 32.68 176,835 -0.11(-0.34%)
May 18, 2015 32.50 33.05 32.05 32.79 71,249 +0.25(+0.77%)
May 15, 2015 32.31 32.58 32.04 32.54 68,856 +0.21(+0.65%)
May 14, 2015 32.08 32.46 32.01 32.33 62,172 +0.47(+1.48%)
May 13, 2015 31.98 32.02 31.37 31.86 80,952 +0.02(+0.06%)
May 12, 2015 31.88 32.12 31.30 31.84 51,014 -0.04(-0.13%)
May 11, 2015 31.84 32.24 31.54 31.88 80,012 +0.04(+0.13%)
May 08, 2015 32.20 32.62 31.80 31.84 100,475 -0.10(-0.31%)
May 07, 2015 32.04 35.14 31.71 31.94 54,094 -0.04(-0.13%)
May 06, 2015 32.16 33.74 31.82 31.98 185,204 -0.23(-0.71%)
May 05, 2015 32.60 33.01 32.02 32.21 137,065 -0.36(-1.11%)
May 04, 2015 33.25 33.46 32.54 32.57 106,922 -0.77(-2.31%)
May 01, 2015 32.40 33.46 32.40 33.34 153,460 +1.03(+3.19%)
Apr 30, 2015 35.20 35.20 32.08 32.31 273,534 -3.71(-10.31%)
Apr 29, 2015 36.19 36.58 35.82 36.02 98,480 -0.22(-0.59%)
Apr 28, 2015 36.04 36.58 35.80 36.24 73,310 +0.28(+0.78%)
Apr 27, 2015 36.62 36.91 35.56 35.96 105,905 -0.50(-1.37%)
Apr 24, 2015 36.47 36.83 36.29 36.46 152,781 +0.10(+0.28%)
Apr 23, 2015 36.09 36.85 36.09 36.36 84,249 +0.14(+0.39%)
Apr 22, 2015 36.41 36.67 35.92 36.22 42,950 -0.21(-0.58%)
Apr 21, 2015 36.45 36.88 36.33 36.43 38,510 +0.09(+0.25%)
Apr 20, 2015 36.68 36.85 36.14 36.34 92,367 -0.24(-0.66%)
Apr 17, 2015 37.03 37.25 36.32 36.58 101,510 -0.74(-1.98%)
Apr 16, 2015 37.54 37.73 37.10 37.32 80,984 -0.27(-0.72%)
Apr 15, 2015 37.55 37.67 37.32 37.59 85,572 +0.23(+0.62%)
Apr 14, 2015 37.73 37.88 37.13 37.36 34,897 -0.17(-0.45%)
Apr 13, 2015 37.26 37.92 37.14 37.53 59,725 +0.21(+0.56%)
Apr 10, 2015 37.93 38.00 37.17 37.32 67,030 -0.39(-1.03%)
Apr 09, 2015 37.85 38.10 37.67 37.71 60,238 -0.13(-0.34%)
Apr 08, 2015 37.14 38.04 37.14 37.84 79,384 +0.64(+1.72%)
Apr 07, 2015 37.75 38.02 37.17 37.20 68,740 -0.55(-1.46%)
Apr 06, 2015 36.74 37.94 36.48 37.75 109,994 +0.88(+2.39%)
Apr 02, 2015 37.70 36.87 36.87 36.87 226,500 -0.80(-2.12%)
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.