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, 2023 18.34 18.66 18.05 18.06 146,424 -0.20(-1.10%)
Jun 29, 2023 18.12 18.58 18.05 18.26 116,771 +0.16(+0.88%)
Jun 28, 2023 18.65 18.73 18.07 18.10 126,938 -0.46(-2.48%)
Jun 27, 2023 18.12 18.75 17.82 18.56 282,033 +0.53(+2.94%)
Jun 26, 2023 18.36 18.55 17.99 18.03 234,637 -0.36(-1.96%)
Jun 23, 2023 18.80 19.16 18.19 18.39 455,966 -0.64(-3.36%)
Jun 22, 2023 19.66 19.66 19.02 19.03 212,742 -0.64(-3.25%)
Jun 21, 2023 19.62 19.95 19.46 19.67 129,896 -0.04(-0.20%)
Jun 20, 2023 19.56 19.86 19.21 19.71 201,571 +0.03(+0.15%)
Jun 16, 2023 19.25 19.76 19.04 19.68 572,735 +0.88(+4.68%)
Jun 15, 2023 18.63 18.84 18.38 18.80 221,427 +0.16(+0.86%)
Jun 14, 2023 18.88 19.66 18.58 18.64 223,894 -0.08(-0.43%)
Jun 13, 2023 18.87 19.24 18.70 18.72 246,182 -0.15(-0.79%)
Jun 12, 2023 19.05 19.20 18.77 18.87 149,536 -0.19(-1.00%)
Jun 09, 2023 19.86 19.86 18.82 19.06 246,425 -0.80(-4.03%)
Jun 08, 2023 19.91 20.08 19.52 19.86 156,822 -0.08(-0.40%)
Jun 07, 2023 19.92 20.38 19.66 19.94 222,023 +0.22(+1.12%)
Jun 06, 2023 19.70 20.28 19.56 19.72 188,404 +0.04(+0.20%)
Jun 05, 2023 19.65 19.74 18.93 19.68 292,620 -0.21(-1.06%)
Jun 02, 2023 19.10 19.96 18.96 19.89 223,396 +1.11(+5.91%)
Jun 01, 2023 18.73 18.95 18.33 18.78 178,727 +0.09(+0.48%)
May 31, 2023 18.55 18.77 18.26 18.69 281,001 +0.02(+0.11%)
May 30, 2023 18.85 18.91 18.17 18.67 206,244 -0.19(-1.01%)
May 26, 2023 18.94 19.12 18.41 18.86 161,286 -0.08(-0.42%)
May 25, 2023 18.71 18.97 18.00 18.94 303,187 +0.15(+0.80%)
May 24, 2023 19.39 19.39 18.49 18.79 250,274 -0.69(-3.54%)
May 23, 2023 20.23 20.55 19.32 19.48 233,903 -0.83(-4.09%)
May 22, 2023 19.92 20.65 19.90 20.31 373,142 +0.44(+2.21%)
May 19, 2023 19.83 19.94 19.46 19.87 298,157 +0.31(+1.58%)
May 18, 2023 18.80 19.62 18.65 19.56 255,445 +0.72(+3.82%)
May 17, 2023 18.32 18.94 17.76 18.84 260,919 +0.65(+3.57%)
May 16, 2023 18.58 18.58 18.13 18.19 156,846 -0.54(-2.88%)
May 15, 2023 18.13 18.75 18.13 18.73 225,225 +0.55(+3.03%)
May 12, 2023 18.34 18.67 17.56 18.18 248,872 -0.14(-0.76%)
May 11, 2023 18.61 18.71 17.86 18.32 275,572 -0.47(-2.50%)
May 10, 2023 18.46 19.04 18.16 18.79 345,342 +0.33(+1.79%)
May 09, 2023 18.34 18.72 18.27 18.46 215,708 -0.15(-0.81%)
May 08, 2023 18.55 18.89 18.27 18.61 271,946 +0.13(+0.70%)
May 05, 2023 18.49 18.88 18.26 18.48 254,386 +0.40(+2.21%)
May 04, 2023 18.27 18.50 17.93 18.08 147,395 -0.39(-2.11%)
May 03, 2023 18.65 18.86 18.38 18.47 204,496 -0.10(-0.54%)
May 02, 2023 18.93 19.35 18.53 18.57 193,793 -0.53(-2.77%)
May 01, 2023 18.80 19.57 18.77 19.10 150,123 +0.27(+1.43%)
Apr 28, 2023 18.44 19.01 18.01 18.83 159,739 +0.31(+1.67%)
Apr 27, 2023 18.38 18.85 18.27 18.52 108,254 +0.10(+0.54%)
Apr 26, 2023 18.56 18.63 18.19 18.42 156,832 -0.29(-1.55%)
Apr 25, 2023 18.82 19.07 18.66 18.71 159,574 -0.38(-1.99%)
Apr 24, 2023 19.93 20.02 18.97 19.09 200,865 -0.84(-4.21%)
Apr 21, 2023 19.78 20.11 19.59 19.93 203,801 +0.19(+0.96%)
Apr 20, 2023 18.60 19.80 18.47 19.74 349,670 +1.02(+5.45%)
Apr 19, 2023 17.68 18.80 17.53 18.72 315,619 +1.03(+5.82%)
Apr 18, 2023 18.49 18.52 17.57 17.69 335,248 -0.75(-4.07%)
Apr 17, 2023 18.04 18.45 18.00 18.44 174,557 +0.19(+1.04%)
Apr 14, 2023 18.05 18.26 17.95 18.25 198,384 +0.25(+1.39%)
Apr 13, 2023 17.61 18.03 17.45 18.00 232,134 +0.51(+2.92%)
Apr 12, 2023 17.87 17.89 17.36 17.49 215,569 -0.28(-1.58%)
Apr 11, 2023 17.39 17.90 17.39 17.77 129,867 +0.48(+2.78%)
Apr 10, 2023 17.22 17.35 16.98 17.29 183,800 -0.04(-0.23%)
Apr 06, 2023 17.22 17.40 17.03 17.33 186,083 +0.15(+0.87%)
Apr 05, 2023 16.74 17.23 16.73 17.18 214,349 +0.40(+2.38%)
Apr 04, 2023 16.63 16.84 16.34 16.78 285,036 +0.20(+1.21%)
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.