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 (%)
Feb 28, 2007 49.76 49.97 48.93 49.12 61,640 -0.69(-1.39%)
Feb 27, 2007 51.08 51.08 49.51 49.81 38,442 -1.39(-2.71%)
Feb 26, 2007 51.35 51.77 50.45 51.20 47,096 -0.18(-0.35%)
Feb 23, 2007 51.01 51.46 50.51 51.38 61,369 +0.33(+0.65%)
Feb 22, 2007 50.70 51.07 50.65 51.05 70,370 +0.34(+0.67%)
Feb 21, 2007 50.95 51.02 50.39 50.71 36,887 -0.38(-0.74%)
Feb 20, 2007 50.59 51.32 50.29 51.09 44,136 +0.30(+0.59%)
Feb 16, 2007 51.40 51.40 50.52 50.79 32,617 -0.35(-0.68%)
Feb 15, 2007 50.41 51.38 50.39 51.14 75,605 +0.78(+1.55%)
Feb 14, 2007 49.83 50.37 49.74 50.36 35,501 +0.44(+0.88%)
Feb 13, 2007 51.00 51.00 49.21 49.92 58,284 +0.36(+0.73%)
Feb 12, 2007 49.72 49.94 49.34 49.56 23,690 -0.44(-0.88%)
Feb 09, 2007 50.04 50.35 49.66 50.00 21,748 -0.04(-0.08%)
Feb 08, 2007 50.10 50.44 49.97 50.04 35,425 -0.09(-0.18%)
Feb 07, 2007 49.86 50.14 49.19 50.13 28,858 +0.36(+0.72%)
Feb 06, 2007 50.13 50.36 49.64 49.77 45,802 -0.29(-0.58%)
Feb 05, 2007 50.41 50.65 49.89 50.06 33,403 -0.67(-1.32%)
Feb 02, 2007 50.37 50.75 50.22 50.73 28,418 +0.26(+0.52%)
Feb 01, 2007 50.32 50.47 50.15 50.47 32,760 +0.09(+0.18%)
Jan 31, 2007 50.31 50.38 49.72 50.38 84,772 +0.17(+0.34%)
Jan 30, 2007 49.93 50.64 49.90 50.21 69,454 +0.34(+0.68%)
Jan 29, 2007 49.73 50.12 49.64 49.87 68,754 +0.22(+0.44%)
Jan 26, 2007 49.33 49.78 49.33 49.65 50,295 +0.22(+0.45%)
Jan 25, 2007 49.57 50.14 49.00 49.43 53,954 -0.26(-0.52%)
Jan 24, 2007 48.97 50.38 48.97 49.69 104,200 +0.61(+1.24%)
Jan 23, 2007 48.94 49.19 47.80 49.08 176,012 +0.26(+0.53%)
Jan 22, 2007 49.90 50.10 48.01 48.82 115,695 -1.04(-2.09%)
Jan 19, 2007 51.00 51.44 49.36 49.86 90,731 -1.40(-2.73%)
Jan 18, 2007 50.94 51.55 49.50 51.26 111,739 +0.52(+1.02%)
Jan 17, 2007 51.00 51.21 50.67 50.74 88,362 -0.25(-0.49%)
Jan 16, 2007 50.83 51.30 50.06 50.99 194,953 +1.88(+3.83%)
Jan 12, 2007 48.05 49.18 47.94 49.11 164,642 +1.16(+2.42%)
Jan 11, 2007 48.18 48.50 47.11 47.95 156,078 -0.44(-0.91%)
Jan 10, 2007 49.03 49.06 47.87 48.39 90,492 -0.60(-1.22%)
Jan 09, 2007 49.78 49.84 48.75 48.99 67,647 -0.97(-1.94%)
Jan 08, 2007 49.74 50.19 49.71 49.96 198,091 -0.13(-0.26%)
Jan 05, 2007 50.55 50.76 49.90 50.09 160,910 -0.69(-1.37%)
Jan 04, 2007 50.23 50.86 50.15 50.78 198,876 +0.28(+0.56%)
Jan 03, 2007 50.20 51.00 50.01 50.50 90,399 +0.50(+1.00%)
Dec 29, 2006 50.00 50.34 49.67 50.00 72,054 +0.04(+0.08%)
Dec 28, 2006 50.02 50.11 49.50 49.96 88,340 -0.23(-0.46%)
Dec 27, 2006 49.96 50.48 49.43 50.19 155,383 +0.19(+0.38%)
Dec 26, 2006 49.05 50.00 48.55 50.00 105,224 +0.02(+0.04%)
Dec 22, 2006 48.76 50.05 48.76 49.98 115,968 +0.57(+1.15%)
Dec 21, 2006 49.00 49.59 48.40 49.41 162,787 +0.43(+0.88%)
Dec 20, 2006 48.21 49.00 48.00 48.98 97,870 +0.51(+1.05%)
Dec 19, 2006 47.91 48.68 47.27 48.47 113,778 +0.58(+1.21%)
Dec 18, 2006 47.35 47.99 46.87 47.89 137,136 +0.45(+0.95%)
Dec 15, 2006 47.93 47.93 46.88 47.44 56,232 -0.47(-0.98%)
Dec 14, 2006 47.57 48.19 47.51 47.91 108,456 +0.33(+0.69%)
Dec 13, 2006 45.98 47.72 45.76 47.58 138,899 +2.13(+4.69%)
Dec 12, 2006 45.35 45.82 44.97 45.45 65,382 -0.27(-0.59%)
Dec 11, 2006 45.64 46.00 45.02 45.72 85,015 -0.02(-0.04%)
Dec 08, 2006 45.40 45.90 45.40 45.74 36,085 -0.04(-0.09%)
Dec 07, 2006 45.06 45.93 44.98 45.78 78,339 +0.54(+1.19%)
Dec 06, 2006 45.55 45.70 44.81 45.24 59,383 -0.30(-0.66%)
Dec 05, 2006 44.49 45.58 44.47 45.54 96,495 +1.35(+3.05%)
Dec 04, 2006 43.32 44.35 43.32 44.19 58,205 +0.69(+1.59%)
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.