Skip to main content

Orthofix Intl NV (NQ: OFIX )

21.63 +0.56 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.08 21.66 21.08 21.63 266,151 +0.56(+2.66%)
Jan 30, 2023 21.07 21.18 20.65 21.07 171,174 -0.15(-0.71%)
Jan 27, 2023 21.30 21.55 21.05 21.22 139,570 -0.20(-0.93%)
Jan 26, 2023 20.92 21.59 20.66 21.42 313,342 +0.82(+3.98%)
Jan 25, 2023 20.47 20.66 20.29 20.60 129,988 -0.07(-0.34%)
Jan 24, 2023 20.72 21.21 20.65 20.67 233,938 -0.34(-1.62%)
Jan 23, 2023 20.62 21.27 20.28 21.01 388,649 +0.53(+2.59%)
Jan 20, 2023 19.46 20.50 19.22 20.48 1,548,008 +1.21(+6.28%)
Jan 19, 2023 19.03 19.32 18.75 19.27 211,504 +0.16(+0.84%)
Jan 18, 2023 18.86 19.24 18.86 19.11 221,557 +0.33(+1.76%)
Jan 17, 2023 19.33 19.57 18.67 18.78 370,555 -0.57(-2.95%)
Jan 13, 2023 18.97 19.40 18.80 19.35 349,309 +0.29(+1.52%)
Jan 12, 2023 18.93 19.13 18.27 19.06 358,788 +0.23(+1.22%)
Jan 11, 2023 18.75 18.97 18.29 18.83 422,399 +0.02(+0.11%)
Jan 10, 2023 18.69 19.20 18.62 18.81 723,895 -0.02(-0.11%)
Jan 09, 2023 20.23 20.57 18.51 18.83 668,033 -1.33(-6.60%)
Jan 06, 2023 21.06 21.23 20.00 20.16 764,079 -0.74(-3.54%)
Jan 05, 2023 22.63 22.63 20.90 20.90 859,806 -1.86(-8.17%)
Jan 04, 2023 21.43 23.19 20.48 22.76 4,269,482 +1.41(+6.60%)
Jan 03, 2023 20.70 21.56 20.47 21.35 775,780 +0.82(+3.99%)
Dec 30, 2022 19.67 20.75 19.45 20.53 439,281 +0.70(+3.53%)
Dec 29, 2022 19.35 19.86 19.34 19.83 193,641 +0.58(+3.01%)
Dec 28, 2022 19.27 19.69 19.02 19.25 160,629 -0.02(-0.10%)
Dec 27, 2022 19.28 19.89 19.01 19.27 124,716 -0.07(-0.36%)
Dec 23, 2022 19.47 19.67 19.16 19.34 88,049 -0.15(-0.77%)
Dec 22, 2022 19.91 20.23 19.23 19.49 158,129 -0.37(-1.86%)
Dec 21, 2022 20.21 20.32 19.72 19.86 129,685 -0.20(-1.00%)
Dec 20, 2022 20.24 20.38 19.93 20.06 225,394 -0.17(-0.84%)
Dec 19, 2022 20.37 20.37 19.82 20.23 252,651 -0.23(-1.12%)
Dec 16, 2022 20.25 20.55 20.09 20.46 449,726 +0.04(+0.20%)
Dec 15, 2022 20.03 20.47 20.00 20.42 244,726 +0.19(+0.94%)
Dec 14, 2022 20.13 20.56 20.01 20.23 253,341 +0.12(+0.60%)
Dec 13, 2022 20.77 21.11 20.04 20.11 235,086 -0.10(-0.49%)
Dec 12, 2022 20.31 20.53 20.11 20.21 146,997 -0.13(-0.64%)
Dec 09, 2022 20.74 20.95 20.30 20.34 402,163 -0.53(-2.54%)
Dec 08, 2022 20.70 21.10 20.58 20.87 216,863 +0.18(+0.87%)
Dec 07, 2022 20.05 21.10 20.05 20.69 454,693 +0.58(+2.88%)
Dec 06, 2022 20.32 20.78 19.68 20.11 365,772 +0.60(+3.08%)
Dec 05, 2022 19.93 19.93 19.33 19.51 231,333 -0.51(-2.55%)
Dec 02, 2022 19.57 20.54 19.34 20.02 366,319 +0.15(+0.75%)
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.