Orthofix Medical Inc (OFIX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -1.90421234853 | 17.33 | 17.75 | 16.71 | 183480 | 17.2192999 | CS |
| 4 | -1.01 | -5.60799555802 | 18.01 | 18.405 | 16.71 | 187465 | 17.47888686 | CS |
| 12 | 1.12 | 7.05289672544 | 15.88 | 20.7299 | 15.4122 | 259113 | 18.15588301 | CS |
| 26 | 2.24 | 15.1761517615 | 14.76 | 20.7299 | 14.1401 | 262299 | 17.07115455 | CS |
| 52 | 2.36 | 16.1202185792 | 14.64 | 20.7299 | 12.08 | 304237 | 15.23440413 | CS |
| 156 | -14.07 | -45.2848406823 | 31.07 | 36.125 | 9.575 | 322770 | 16.28489997 | CS |
| 260 | -29.92 | -63.768115942 | 46.92 | 48.5 | 9.575 | 235350 | 19.90614723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 17 | -0.13 | -0.76 | 16.55 | 17.1 | 16.43 | 749080 |
| 1736379300 | 17.13 | 0.06 | 0.35 | 16.98 | 17.21 | 16.71 | 242823 |
| 1736292900 | 17.07 | -0.36 | -2.07 | 17.52 | 17.75 | 16.97 | 197868 |
| 1736206500 | 17.43 | 0.08 | 0.46 | 17.42 | 17.55 | 17.155 | 187406 |
| 1735947300 | 17.35 | 0.09 | 0.52 | 17.27 | 17.53 | 17.15 | 93617 |
| 1735860900 | 17.26 | -0.2 | -1.15 | 17.66 | 17.7299 | 17.09 | 91894 |
| 1735688100 | 17.46 | -0.04 | -0.23 | 17.6 | 17.84 | 17.46 | 134215 |
| 1735601700 | 17.5 | -0.03 | -0.17 | 17.37 | 17.68 | 17.27 | 243822 |
| 1735342500 | 17.53 | -0.3 | -1.68 | 17.805 | 17.81 | 17.14 | 151996 |
| 1735256100 | 17.83 | 0.49 | 2.83 | 17.19 | 17.84 | 16.99 | 132902 |
| 1735077840 | 17.34 | 0.01 | 0.06 | 17.47 | 17.77 | 17.18 | 78967 |
| 1734996900 | 17.33 | -0.1 | -0.57 | 17.43 | 17.56 | 17.12 | 158854 |
| 1734737700 | 17.43 | 0.24 | 1.40 | 16.92 | 17.8 | 16.92 | 329948 |
| 1734651300 | 17.19 | -0.34 | -1.94 | 17.8 | 17.8 | 17.14 | 270700 |
| 1734564900 | 17.53 | -0.4 | -2.23 | 18.03 | 18.26 | 17.19 | 230095 |
| 1734478500 | 17.93 | -0.08 | -0.44 | 17.99 | 18.24 | 17.72 | 288805 |
| 1734392100 | 18.01 | 0.05 | 0.28 | 17.78 | 18.405 | 17.68 | 169475 |
| 1734132900 | 17.96 | -0.13 | -0.72 | 18 | 18.14 | 17.79 | 95395 |
| 1734046500 | 18.09 | -0.45 | -2.43 | 18.54 | 18.615 | 17.99 | 167901 |
| 1733960100 | 18.54 | -0.01 | -0.05 | 18.755 | 18.755 | 18.43 | 170781 |
| 1733873700 | 18.55 | 0.27 | 1.48 | 18.17 | 18.75 | 18.17 | 203952 |
| 1733787300 | 18.28 | -0.34 | -1.83 | 18.85 | 18.91 | 18.03 | 205000 |
| 1733528100 | 18.62 | 0.06 | 0.32 | 18.68 | 18.76 | 18.4 | 106514 |
| 1733441700 | 18.56 | -0.17 | -0.91 | 18.7 | 18.75 | 18.335 | 231092 |
| 1733355300 | 18.73 | -0.61 | -3.15 | 19.39 | 19.395 | 18.69 | 218248 |
| 1733268900 | 19.34 | 0.03 | 0.16 | 19.055 | 19.34 | 19 | 219245 |
| 1733182500 | 19.31 | -0.22 | -1.13 | 19.51 | 19.59 | 19.17 | 303051 |
| 1732917840 | 19.53 | 0.4 | 2.09 | 19.22 | 19.53 | 19.15 | 147966 |
| 1732750500 | 19.13 | -0.21 | -1.09 | 19.39 | 19.87 | 19.06 | 267822 |
| 1732664100 | 19.34 | 0.3 | 1.58 | 19.11 | 19.36 | 18.83 | 319369 |
| 1732577700 | 19.04 | 0.13 | 0.69 | 19 | 19.225 | 18.725 | 317137 |
| 1732318500 | 18.91 | 0.23 | 1.23 | 18.76 | 19.14 | 18.536 | 300823 |
| 1732232100 | 18.68 | -0.19 | -1.01 | 18.98 | 19.04 | 18.44 | 313984 |
| 1732145700 | 18.87 | 0.14 | 0.75 | 18.52 | 18.89 | 18.1503 | 345372 |
| 1732059300 | 18.73 | 0.44 | 2.41 | 18.235 | 18.78 | 17.97 | 367437 |
| 1731972900 | 18.29 | 0.21 | 1.16 | 18.13 | 18.44 | 18.08 | 250561 |
| 1731713700 | 18.08 | 0.48 | 2.73 | 17.68 | 18.09 | 17.51 | 261111 |
| 1731627300 | 17.6 | -1.04 | -5.58 | 18.9 | 18.9 | 17.56 | 302749 |
| 1731540900 | 18.64 | -0.61 | -3.17 | 19.37 | 19.625 | 18.62 | 271162 |
| 1731454500 | 19.25 | -0.77 | -3.85 | 20 | 20.21 | 19.14 | 267355 |
| 1731368100 | 20.02 | 0.61 | 3.14 | 19.12 | 20.7299 | 18.94 | 1212351 |
| 1731108900 | 19.41 | 1.19 | 6.53 | 18.97 | 19.79 | 18.41 | 668623 |
| 1731022500 | 18.22 | -0.18 | -0.98 | 18.81 | 19.47 | 17.98 | 462737 |
| 1730936100 | 18.4 | 0.69 | 3.90 | 18.58 | 18.81 | 18.16 | 532957 |
| 1730849700 | 17.71 | 0.38 | 2.19 | 17.23 | 17.71 | 17.205 | 292344 |
| 1730763300 | 17.33 | 0.37 | 2.18 | 16.92 | 17.68 | 16.835 | 326543 |
| 1730500500 | 16.96 | 0.77 | 4.76 | 16.329999 | 16.99 | 16.329999 | 212465 |
| 1730414100 | 16.19 | -0.16 | -0.98 | 16.34 | 16.37 | 16.015 | 216973 |
| 1730327700 | 16.35 | -0.01 | -0.06 | 16.26 | 16.82 | 16.26 | 309445 |
| 1730241300 | 16.36 | 0.18 | 1.11 | 16.25 | 16.39 | 16.01 | 132250 |
| 1730154900 | 16.18 | 0.3 | 1.89 | 16.02 | 16.309999 | 16.02 | 172931 |
| 1729895700 | 15.88 | 0.09 | 0.57 | 15.9 | 16.21 | 15.7 | 131021 |
| 1729809300 | 15.79 | 0.12 | 0.77 | 15.67 | 15.82 | 15.52 | 229029 |
| 1729722900 | 15.67 | -0.36 | -2.25 | 15.93 | 16.065 | 15.4122 | 223437 |
| 1729636500 | 16.03 | -0.17 | -1.05 | 16.11 | 16.23 | 15.8 | 129607 |
| 1729550100 | 16.2 | 0.15 | 0.93 | 16.05 | 16.329999 | 15.69 | 180205 |
| 1729290900 | 16.05 | 0.16 | 1.01 | 15.88 | 16.09 | 15.72 | 183676 |
| 1729204500 | 15.89 | -0.13 | -0.81 | 16.1 | 16.16 | 15.6 | 135695 |
| 1729118100 | 16.02 | 0.36 | 2.30 | 15.7 | 16.25 | 15.59 | 246022 |
| 1729031700 | 15.66 | -0.44 | -2.73 | 16.11 | 16.32 | 15.66 | 189372 |
| 1728945300 | 16.1 | 0.52 | 3.34 | 15.55 | 16.12 | 15.45 | 182717 |
| 1728686100 | 15.58 | 0.58 | 3.87 | 15 | 15.6 | 15 | 151939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
