ZimVie Inc (O23)
TG
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 | 0.3 | 3.72670807453 | 8.05 | 8.4499999 | 7.75 | 6 | 7.75 | DE |
| 4 | -1.75 | -17.3267326733 | 10.1 | 10.1 | 7.75 | 51 | 8.41138614 | DE |
| 12 | -5.05 | -37.6865671642 | 13.4 | 13.4 | 7.75 | 32 | 10.43330258 | DE |
| 26 | -5.25 | -38.6029411765 | 13.6 | 13.8 | 7.75 | 45 | 11.9803066 | DE |
| 52 | -6.05 | -42.0138888889 | 14.4 | 20.2 | 7.75 | 86 | 15.97730452 | DE |
| 156 | -2.45 | -22.6851851852 | 10.8 | 20.2 | 5.7 | 188 | 14.62734493 | DE |
| 260 | -2.45 | -22.6851851852 | 10.8 | 20.2 | 5.7 | 188 | 14.62734493 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 8.4499999 | 0.7 | 9.03 | 8.4499999 | 8.4499999 | 8.4499999 | 27 |
| 1745526420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1745440020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1745353620 | 7.75 | -0.55 | -6.63 | 8.05 | 8.05 | 7.75 | 6 |
| 1744921620 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1744835220 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1744748820 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1744662420 | 8.3 | -0.1 | -1.19 | 8.3 | 8.3 | 8.3 | 3 |
| 1744403220 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1744316820 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1744230420 | 8.4 | 0.05 | 0.60 | 8.4 | 8.4 | 8.4 | 3 |
| 1744144020 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1744057620 | 8.35 | -0.55 | -6.18 | 8.5 | 8.65 | 8.35 | 255 |
| 1743798420 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1743712020 | 8.9 | -1.2 | -11.88 | 9.25 | 9.25 | 8.8 | 34 |
| 1743625620 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1743539220 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1743452820 | 10.1 | -0.7 | -6.48 | 10.1 | 10.1 | 10.1 | 2 |
| 1743197220 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1743110820 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1743024420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1742938020 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1742851620 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1742592420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1742506020 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1742419620 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1742333220 | 10.8 | -0.7 | -6.09 | 10.8 | 10.8 | 10.8 | 1 |
| 1742246820 | 11.5 | -0.1 | -0.86 | 11.5 | 11.5 | 11.5 | 19 |
| 1741987620 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1741901220 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1741814820 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1741728420 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1741642020 | 11.6 | 0.3 | 2.65 | 11.6 | 11.6 | 11.6 | 2 |
| 1741382820 | 11.3 | -1.3 | -10.32 | 11.3 | 11.3 | 11.3 | 7 |
| 1741296420 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1741210020 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1741123620 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1741037220 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1740778020 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1740691620 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1740605220 | 12.6 | 0.1 | 0.80 | 12.6 | 12.6 | 12.6 | 3 |
| 1740518820 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1740432420 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1740173220 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1740086820 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1740000420 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1739914020 | 12.5 | 0 | 0.00 | 12.6 | 12.6 | 12.5 | 2 |
| 1739827620 | 12.5 | 0.1 | 0.81 | 12.5 | 12.5 | 12.5 | 1 |
| 1739568420 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1739482020 | 12.4 | -0.1 | -0.80 | 12.4 | 12.4 | 12.4 | 27 |
| 1739395620 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1739309220 | 12.5 | -0.8 | -6.02 | 12.5 | 12.5 | 12.5 | 8 |
| 1739222820 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1738963620 | 13.3 | -0.1 | -0.75 | 13.3 | 13.3 | 13.3 | 1 |
| 1738877220 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1738790820 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1738704420 | 13.4 | 0.2 | 1.52 | 13.4 | 13.4 | 13.4 | 168 |
| 1738618020 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738358820 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738272420 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738186020 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738099620 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738013220 | 13.2 | -0.6 | -4.35 | 13.2 | 13.2 | 13.2 | 16 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
