Orthofix Medical Inc. - Common Stock (OFIX)

Historical Prices For Orthofix Medical Inc. - Common Stock (OFIX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	16.19	16.50	15.87	15.92	338,424	15.92
10/22/2025	15.79	16.25	15.78	16.23	284,052	16.23
10/21/2025	15.61	15.73	15.43	15.72	158,316	15.72
10/20/2025	15.26	15.67	15.10	15.62	171,692	15.62
10/17/2025	15.19	15.30	15.06	15.06	207,276	15.06
10/16/2025	14.90	15.42	14.90	15.25	260,018	15.25
10/15/2025	14.91	15.26	14.82	15.04	148,395	15.04
10/14/2025	14.37	14.80	14.30	14.79	314,303	14.79
10/13/2025	14.30	14.62	14.23	14.50	238,247	14.50
10/10/2025	13.99	14.60	13.99	14.20	556,102	14.20
10/09/2025	14.30	14.40	13.87	14.02	234,500	14.02
10/08/2025	14.22	14.42	14.14	14.37	139,606	14.37
10/07/2025	14.20	14.30	14.01	14.20	233,666	14.20
10/06/2025	14.64	14.80	14.17	14.17	285,545	14.17
10/03/2025	14.28	14.88	14.28	14.61	191,254	14.61
10/02/2025	14.34	14.38	14.11	14.21	171,335	14.21
10/01/2025	14.54	14.67	14.10	14.34	290,164	14.34
9/30/2025	14.32	14.72	14.22	14.64	253,381	14.64
9/29/2025	14.35	14.40	14.16	14.36	216,741	14.36
9/26/2025	14.39	14.58	14.25	14.29	204,314	14.29
9/25/2025	14.71	14.71	14.35	14.38	263,206	14.38
9/24/2025	14.77	14.95	14.65	14.80	250,995	14.80
9/23/2025	14.89	15.02	14.65	14.75	265,428	14.75
9/22/2025	14.63	15.04	14.45	14.86	241,203	14.86
9/19/2025	15.54	15.63	14.62	14.70	701,850	14.70
9/18/2025	15.01	15.63	14.94	15.48	281,785	15.48
9/17/2025	14.83	15.27	14.82	14.94	266,266	14.94
9/16/2025	14.74	15.05	14.69	14.84	260,432	14.84
9/15/2025	14.97	15.13	14.57	14.75	433,519	14.75
9/12/2025	14.98	15.42	14.82	14.91	517,542	14.91
9/11/2025	14.25	15.03	14.25	15.00	474,412	15.00
9/10/2025	14.57	14.62	14.21	14.25	342,514	14.25
9/09/2025	14.70	14.85	14.52	14.61	306,257	14.61
9/08/2025	14.60	14.72	14.47	14.70	480,804	14.70
9/05/2025	14.70	14.97	14.48	14.55	263,659	14.55
9/04/2025	14.61	14.87	14.58	14.70	256,698	14.70
9/03/2025	14.85	15.03	14.46	14.75	334,520	14.75
9/02/2025	14.76	14.95	14.61	14.89	504,345	14.89
8/29/2025	14.81	15.09	14.71	14.98	534,055	14.98
8/28/2025	14.87	14.87	14.52	14.74	436,071	14.74
8/27/2025	14.34	14.96	14.33	14.84	480,763	14.84
8/26/2025	14.55	14.69	14.38	14.51	1,058,602	14.51
8/25/2025	14.54	14.80	14.48	14.50	298,264	14.50
8/22/2025	14.70	15.07	14.52	14.55	433,157	14.55
8/21/2025	14.48	14.74	14.38	14.55	426,535	14.55
8/20/2025	14.54	14.59	14.32	14.53	449,037	14.53
8/19/2025	14.53	14.62	14.38	14.50	352,267	14.50
8/18/2025	14.21	14.57	14.11	14.51	386,666	14.51
8/15/2025	14.14	14.45	14.04	14.23	794,775	14.23
8/14/2025	13.96	14.16	13.49	14.02	590,375	14.02
8/13/2025	13.87	14.34	13.80	14.10	594,319	14.10
8/12/2025	13.08	13.83	12.97	13.80	746,320	13.80
8/11/2025	12.51	12.96	12.45	12.94	390,632	12.94
8/08/2025	12.75	12.83	12.40	12.51	453,385	12.51
8/07/2025	12.63	12.73	12.10	12.70	611,344	12.70
8/06/2025	12.25	12.82	12.20	12.54	539,742	12.54
8/05/2025	12.02	12.48	11.03	12.31	847,214	12.31
8/04/2025	10.77	11.15	10.77	10.85	304,131	10.85
8/01/2025	10.92	10.95	10.74	10.77	332,764	10.77
7/31/2025	11.21	11.23	10.92	11.04	371,141	11.04
7/30/2025	11.60	11.74	11.21	11.36	273,007	11.36
7/29/2025	11.41	11.61	11.29	11.53	326,305	11.53
7/28/2025	11.26	11.54	11.21	11.40	216,814	11.40
7/25/2025	11.30	11.57	11.09	11.27	322,994	11.27
7/24/2025	11.49	11.51	11.20	11.24	204,527	11.24