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 (%)
Aug 31, 2023 21.41 21.60 21.00 21.16 236,424 -0.20(-0.94%)
Aug 30, 2023 20.71 21.43 20.56 21.36 215,449 +0.57(+2.74%)
Aug 29, 2023 20.58 21.06 20.41 20.79 243,007 +0.28(+1.37%)
Aug 28, 2023 19.52 20.67 19.52 20.51 663,486 +1.02(+5.23%)
Aug 25, 2023 19.41 19.75 19.22 19.49 205,995 +0.08(+0.41%)
Aug 24, 2023 18.79 19.49 18.63 19.41 228,094 +0.51(+2.70%)
Aug 23, 2023 18.60 19.13 18.34 18.90 153,260 +0.44(+2.38%)
Aug 22, 2023 18.59 18.80 18.39 18.46 546,436 -0.06(-0.32%)
Aug 21, 2023 18.23 18.74 18.20 18.52 207,845 +0.29(+1.59%)
Aug 18, 2023 18.18 18.52 18.18 18.23 106,112 -0.14(-0.76%)
Aug 17, 2023 18.40 18.43 18.12 18.37 170,610 +0.05(+0.27%)
Aug 16, 2023 18.75 18.89 18.16 18.32 265,397 -0.49(-2.60%)
Aug 15, 2023 18.58 18.89 18.33 18.81 129,062 +0.01(+0.05%)
Aug 14, 2023 19.76 19.76 18.65 18.80 212,412 -1.12(-5.62%)
Aug 11, 2023 19.93 20.14 19.80 19.92 95,354 -0.08(-0.40%)
Aug 10, 2023 20.19 20.55 19.80 20.00 179,459 -0.35(-1.72%)
Aug 09, 2023 20.00 21.02 19.53 20.35 508,235 +2.39(+13.31%)
Aug 08, 2023 18.31 18.31 17.48 17.96 314,712 -0.56(-3.02%)
Aug 07, 2023 18.40 18.61 18.25 18.52 472,389 +0.08(+0.43%)
Aug 04, 2023 18.99 18.99 18.36 18.44 126,397 -0.53(-2.79%)
Aug 03, 2023 19.37 19.37 18.85 18.97 786,439 -0.49(-2.52%)
Aug 02, 2023 19.56 19.73 18.94 19.46 135,385 -0.36(-1.82%)
Aug 01, 2023 19.55 19.85 19.49 19.82 102,443 +0.13(+0.66%)
Jul 31, 2023 19.37 19.91 19.33 19.69 152,710 +0.35(+1.81%)
Jul 28, 2023 19.70 19.87 19.12 19.34 91,555 -0.22(-1.12%)
Jul 27, 2023 19.77 19.83 19.40 19.56 100,814 -0.05(-0.25%)
Jul 26, 2023 19.60 20.00 19.51 19.61 128,947 -0.12(-0.61%)
Jul 25, 2023 19.78 20.87 19.38 19.73 167,800 -0.25(-1.25%)
Jul 24, 2023 20.70 20.88 19.63 19.98 119,950 -0.73(-3.52%)
Jul 21, 2023 20.72 20.83 20.49 20.71 215,567 +0.03(+0.15%)
Jul 20, 2023 21.22 21.22 20.57 20.68 125,173 -0.39(-1.85%)
Jul 19, 2023 21.04 21.49 20.89 21.07 208,224 +0.42(+2.03%)
Jul 18, 2023 20.76 21.05 20.34 20.65 221,200 -0.13(-0.63%)
Jul 17, 2023 20.57 20.89 20.40 20.78 129,568 +0.16(+0.78%)
Jul 14, 2023 20.65 20.81 20.42 20.62 154,645 -0.04(-0.19%)
Jul 13, 2023 20.07 20.81 20.07 20.66 192,678 +0.47(+2.33%)
Jul 12, 2023 20.12 20.32 19.83 20.19 355,001 +0.41(+2.07%)
Jul 11, 2023 18.52 19.82 18.43 19.78 360,180 +1.35(+7.33%)
Jul 10, 2023 17.79 18.47 17.79 18.43 188,231 +0.59(+3.31%)
Jul 07, 2023 17.50 17.95 17.48 17.84 94,774 +0.44(+2.53%)
Jul 06, 2023 17.32 17.48 16.84 17.40 200,679 -0.11(-0.63%)
Jul 05, 2023 18.05 18.05 17.31 17.51 301,228 -0.56(-3.10%)
Jul 03, 2023 18.00 18.27 17.87 18.07 83,443 +0.01(+0.06%)
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%)
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.