Orthofix Medical Inc (OFIX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.17 | 15.9090909091 | 13.64 | 16.24 | 13.6 | 298157 | 15.06348922 | CS |
| 4 | 3.47 | 28.1199351702 | 12.34 | 16.24 | 12.215 | 250105 | 13.69227252 | CS |
| 12 | 2.67 | 20.3196347032 | 13.14 | 16.24 | 12.08 | 305239 | 13.80683929 | CS |
| 26 | 2.4 | 17.8970917226 | 13.41 | 16.24 | 12.08 | 337974 | 13.81034914 | CS |
| 52 | -4.76 | -23.1404958678 | 20.57 | 21.6 | 9.575 | 526321 | 13.23824426 | CS |
| 156 | -22.64 | -58.8816644993 | 38.45 | 43.3 | 9.575 | 294698 | 17.12208405 | CS |
| 260 | -35.59 | -69.2412451362 | 51.4 | 55.17 | 9.575 | 221335 | 21.82956838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 15.81 | 0.04 | 0.25 | 15.95 | 16.149999 | 15.68 | 378164 |
| 1720823700 | 15.77 | 0.26 | 1.68 | 15.75 | 16.239999 | 15.59 | 334786 |
| 1720737300 | 15.51 | 0.58 | 3.88 | 15.2 | 15.8 | 15.08 | 333897 |
| 1720650900 | 14.93 | 0.24 | 1.63 | 14.76 | 15.02 | 14.61 | 242630 |
| 1720564500 | 14.69 | 0.55 | 3.89 | 14.1 | 14.73 | 13.96 | 341495 |
| 1720478100 | 14.14 | 0.63 | 4.66 | 13.64 | 14.21 | 13.6 | 242296 |
| 1720218900 | 13.51 | -0.01 | -0.07 | 13.51 | 13.57 | 13.19 | 206785 |
| 1720040640 | 13.52 | 0.23 | 1.73 | 13.28 | 13.59 | 13.07 | 72729 |
| 1719959700 | 13.29 | 0.41 | 3.18 | 12.88 | 13.36 | 12.72 | 278274 |
| 1719873300 | 12.88 | -0.6 | -4.45 | 13.3 | 13.41 | 12.87 | 157364 |
| 1719614100 | 13.48 | 0 | 0.00 | 13.48 | 13.48 | 13.48 | 0 |
| 1719527700 | 13.48 | 0.26 | 1.97 | 13.22 | 13.49 | 13.1 | 152970 |
| 1719441300 | 13.22 | 0.28 | 2.16 | 12.85 | 13.22 | 12.76 | 233914 |
| 1719354900 | 12.94 | -0.07 | -0.54 | 12.91 | 13.04 | 12.835 | 133570 |
| 1719268500 | 13.01 | 0.33 | 2.60 | 12.63 | 13.01 | 12.63 | 163193 |
| 1719009300 | 12.68 | -0.02 | -0.16 | 12.71 | 12.78 | 12.61 | 642662 |
| 1718922900 | 12.7 | -0.17 | -1.32 | 12.76 | 12.9 | 12.595 | 159787 |
| 1718750100 | 12.87 | 0.3 | 2.39 | 12.55 | 12.89 | 12.52 | 251772 |
| 1718663700 | 12.57 | 0.19 | 1.53 | 12.34 | 12.6264 | 12.215 | 205902 |
| 1718404500 | 12.38 | -0.12 | -0.96 | 12.34 | 12.45 | 12.08 | 242581 |
| 1718318100 | 12.5 | -0.11 | -0.87 | 12.56 | 12.61 | 12.0868 | 379080 |
| 1718231700 | 12.61 | 0.07 | 0.56 | 12.89 | 13.13 | 12.57 | 217517 |
| 1718145300 | 12.54 | -0.48 | -3.69 | 12.94 | 12.96 | 12.465 | 422273 |
| 1718058900 | 13.02 | -0.4 | -2.98 | 13.28 | 13.34 | 13 | 286713 |
| 1717799700 | 13.42 | -0.12 | -0.89 | 13.47 | 13.55 | 13.27 | 291305 |
| 1717713300 | 13.54 | -0.45 | -3.22 | 13.91 | 14.05 | 13.5 | 306258 |
| 1717626900 | 13.99 | 0.21 | 1.52 | 13.89 | 14.01 | 13.67 | 287782 |
| 1717540500 | 13.78 | 0 | 0.00 | 13.75 | 13.93 | 13.61 | 474680 |
| 1717454100 | 13.78 | 0.05 | 0.36 | 13.8 | 13.93 | 13.53 | 416115 |
| 1717194900 | 13.73 | -0.49 | -3.45 | 14.32 | 14.32 | 13.7 | 377231 |
| 1717108500 | 14.22 | -0.23 | -1.59 | 14.59 | 14.675 | 14.17 | 172333 |
| 1717022100 | 14.45 | -0.17 | -1.16 | 14.39 | 14.7 | 14.35 | 192678 |
| 1716935700 | 14.62 | -0.27 | -1.81 | 14.8 | 14.85 | 14.5 | 201218 |
| 1716590100 | 14.89 | 0.02 | 0.13 | 14.92 | 14.95 | 14.55 | 191691 |
| 1716503700 | 14.87 | 0.3 | 2.06 | 14.57 | 14.94 | 14.3 | 326845 |
| 1716417300 | 14.57 | 0.09 | 0.62 | 14.45 | 14.74 | 14.45 | 197742 |
| 1716330900 | 14.48 | -0.62 | -4.11 | 15.01 | 15.09 | 14.44 | 402475 |
| 1716244500 | 15.1 | 0.1 | 0.67 | 15.04 | 15.21 | 14.92 | 220073 |
| 1715985300 | 15 | -0.11 | -0.73 | 15.14 | 15.17 | 14.69 | 305705 |
| 1715898900 | 15.11 | -0.26 | -1.69 | 15.37 | 15.46 | 15.09 | 180663 |
| 1715812500 | 15.37 | 0.24 | 1.59 | 15.4 | 15.51 | 15.28 | 220394 |
| 1715726100 | 15.13 | 0.05 | 0.33 | 15.16 | 15.6 | 14.9875 | 358848 |
| 1715639700 | 15.08 | 0.44 | 3.01 | 14.79 | 15.1 | 14.6101 | 290941 |
| 1715380500 | 14.64 | 0.15 | 1.04 | 14.49 | 14.79 | 14.48 | 189967 |
| 1715294100 | 14.49 | -0.41 | -2.75 | 14.85 | 14.99 | 14.22 | 380003 |
| 1715207700 | 14.9 | 1.01 | 7.27 | 14.57 | 15.9 | 14.53 | 762905 |
| 1715121300 | 13.89 | 0.43 | 3.19 | 12.59 | 14.13 | 12.59 | 744257 |
| 1715034900 | 13.46 | -0.14 | -1.03 | 13.65 | 13.78 | 13.22 | 292809 |
| 1714775700 | 13.6 | 0.36 | 2.72 | 13.52 | 13.84 | 13.52 | 760549 |
| 1714689300 | 13.24 | 0.22 | 1.65 | 13.17 | 13.24 | 12.99 | 217314 |
| 1714602900 | 13.025 | 0.03 | 0.19 | 13.02 | 13.435 | 12.99 | 228191 |
| 1714516500 | 13 | -0.09 | -0.69 | 12.98 | 13.165 | 12.89 | 420924 |
| 1714430100 | 13.09 | 0.1 | 0.77 | 13.1 | 13.275 | 12.99 | 244536 |
| 1714170900 | 12.99 | -0.11 | -0.84 | 13.12 | 13.285 | 12.935 | 258973 |
| 1714084500 | 13.1 | -0.46 | -3.39 | 13.42 | 13.53 | 12.965 | 660021 |
| 1713998100 | 13.56 | 0.34 | 2.57 | 13.13 | 13.84 | 13.13 | 287996 |
| 1713911700 | 13.22 | 0.14 | 1.07 | 13.06 | 13.49 | 13.06 | 219161 |
| 1713825300 | 13.08 | -0.02 | -0.15 | 13.14 | 13.32 | 12.82 | 275511 |
| 1713566100 | 13.1 | 0.08 | 0.61 | 12.97 | 13.25 | 12.97 | 285115 |
| 1713479700 | 13.02 | 0.02 | 0.15 | 13.1 | 13.32 | 12.97 | 383693 |
| 1713393300 | 13 | -0.18 | -1.37 | 13.38 | 13.52 | 12.87 | 439619 |
| 1713306900 | 13.18 | 0.09 | 0.69 | 13.05 | 13.31 | 12.95 | 312736 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
