5 DAY PERFORMANCE
+5.59%
1 MONTH PERFORMANCE
+6.31%
3 MONTH PERFORMANCE
+3.23%
6 MONTH PERFORMANCE
-2.66%
YEAR-TO-DATE PERFORMANCE
-17.81%
1 YEAR PERFORMANCE
-1.89%
Orthofix Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.44 | $10.25 (-1.82%) | $10.49 | $10.12 | 146.51 K | |
| 08/06/2026 | $10.67 | $10.60 (-0.66%) | $10.78 | $10.19 | 624.02 K | $433.60 M |
| 08/05/2026 | $12.48 | $10.42 (-16.51%) | $12.48 | $10.27 | 1.19 M | $426.24 M |
| 08/04/2026 | $12.17 | $12.20 (0.25%) | $12.40 | $11.99 | 413.10 K | $499.05 M |
| 08/03/2026 | $11.97 | $12.26 (2.42%) | $12.52 | $11.90 | 418.12 K | $501.51 M |
| 07/31/2026 | $11.67 | $11.80 (1.11%) | $11.90 | $11.41 | 261.31 K | $477.31 M |
| 07/30/2026 | $11.97 | $11.79 (-1.5%) | $12.14 | $11.62 | 242.42 K | $476.91 M |
| 07/29/2026 | $12.22 | $12.17 (-0.41%) | $12.46 | $11.98 | 379.50 K | $492.28 M |
| 07/28/2026 | $12.00 | $12.26 (2.17%) | $12.58 | $11.96 | 268.33 K | $495.92 M |
| 07/27/2026 | $11.58 | $11.90 (2.76%) | $12.00 | $11.32 | 284.63 K | $481.36 M |
| 07/24/2026 | $10.95 | $11.25 (2.74%) | $11.38 | $10.95 | 239.00 K | $455.06 M |
| 07/23/2026 | $10.91 | $10.96 (0.46%) | $11.04 | $10.75 | 181.40 K | $443.33 M |
| 07/22/2026 | $11.61 | $11.02 (-5.08%) | $11.78 | $10.98 | 197.80 K | $445.76 M |
| 07/21/2026 | $11.32 | $11.63 (2.74%) | $11.81 | $11.32 | 417.50 K | $470.43 M |
| 07/20/2026 | $11.54 | $11.56 (0.17%) | $11.65 | $11.36 | 463.96 K | $467.60 M |
| 07/17/2026 | $11.75 | $11.58 (-1.45%) | $11.83 | $11.25 | 329.40 K | $468.41 M |
| 07/16/2026 | $11.32 | $11.89 (5.04%) | $11.95 | $11.29 | 202.00 K | $480.95 M |
| 07/15/2026 | $10.93 | $11.29 (3.29%) | $11.32 | $10.89 | 243.00 K | $456.68 M |
| 07/14/2026 | $11.62 | $10.95 (-5.77%) | $11.73 | $10.86 | 320.73 K | $442.93 M |
| 07/13/2026 | $11.58 | $11.79 (1.81%) | $12.04 | $11.58 | 269.41 K | $476.91 M |
| 07/10/2026 | $11.54 | $11.63 (0.78%) | $11.72 | $11.28 | 216.31 K | $470.43 M |
| 07/09/2026 | $11.48 | $11.48 (0%) | $11.61 | $11.32 | 272.94 K | $464.37 M |
| 07/08/2026 | $11.54 | $11.54 (0%) | $11.73 | $11.39 | 345.94 K | $466.79 M |
| 07/07/2026 | $11.75 | $11.72 (-0.26%) | $12.04 | $11.41 | 527.10 K | $474.07 M |
| 07/06/2026 | $10.62 | $11.57 (8.95%) | $11.87 | $10.42 | 1.04 M | $468.01 M |
| 07/02/2026 | $9.46 | $9.94 (5.07%) | $9.94 | $9.46 | 434.05 K | $402.07 M |
| 07/01/2026 | $9.24 | $9.35 (1.19%) | $9.61 | $9.24 | 426.50 K | $378.21 M |
| 06/30/2026 | $9.73 | $9.14 (-6.06%) | $9.73 | $8.94 | 517.10 K | $369.71 M |
| 06/29/2026 | $9.93 | $9.68 (-2.52%) | $9.97 | $9.57 | 408.73 K | $391.56 M |
| 06/26/2026 | $9.32 | $9.78 (4.94%) | $9.88 | $9.32 | 1.08 M | $395.60 M |
| 06/25/2026 | $9.49 | $9.31 (-1.9%) | $9.49 | $9.20 | 247.40 K | $376.59 M |
| 06/24/2026 | $9.12 | $9.36 (2.63%) | $9.62 | $9.11 | 333.04 K | $378.61 M |
| 06/23/2026 | $8.85 | $9.10 (2.82%) | $9.20 | $8.85 | 337.12 K | $368.10 M |
| 06/22/2026 | $9.41 | $8.95 (-4.89%) | $9.52 | $8.88 | 363.61 K | $362.03 M |
| 06/18/2026 | $9.38 | $9.45 (0.75%) | $9.90 | $9.17 | 504.12 K | $382.25 M |
| 06/17/2026 | $9.41 | $9.23 (-1.91%) | $9.69 | $9.12 | 322.70 K | $373.35 M |
| 06/16/2026 | $9.20 | $9.41 (2.28%) | $9.41 | $9.20 | 256.84 K | $380.63 M |
| 06/15/2026 | $9.34 | $9.20 (-1.5%) | $9.42 | $9.14 | 298.40 K | $372.14 M |
| 06/12/2026 | $9.23 | $9.31 (0.87%) | $9.37 | $9.16 | 346.82 K | $376.59 M |
| 06/11/2026 | $9.65 | $9.23 (-4.35%) | $9.69 | $9.22 | 401.55 K | $373.35 M |
| 06/10/2026 | $9.83 | $9.73 (-1.02%) | $10.03 | $9.72 | 266.43 K | $393.58 M |
| 06/09/2026 | $9.72 | $9.87 (1.54%) | $10.03 | $9.64 | 513.43 K | $399.24 M |
| 06/08/2026 | $10.25 | $9.69 (-5.46%) | $10.30 | $9.65 | 384.52 K | $391.96 M |
| 06/05/2026 | $10.33 | $10.29 (-0.39%) | $10.58 | $10.20 | 324.80 K | $416.23 M |
| 06/04/2026 | $9.87 | $10.34 (4.76%) | $10.44 | $9.86 | 521.93 K | $418.25 M |
| 06/03/2026 | $9.63 | $9.72 (0.93%) | $9.86 | $9.54 | 678.63 K | $393.17 M |
| 06/02/2026 | $9.23 | $9.71 (5.2%) | $9.75 | $9.20 | 529.20 K | $392.77 M |
| 06/01/2026 | $9.25 | $9.27 (0.22%) | $9.56 | $9.23 | 487.98 K | $374.97 M |
| 05/29/2026 | $9.49 | $9.27 (-2.32%) | $9.50 | $9.24 | 421.15 K | $374.97 M |
| 05/28/2026 | $9.26 | $9.49 (2.48%) | $9.70 | $9.13 | 511.70 K | $383.87 M |
| 05/27/2026 | $9.76 | $9.32 (-4.51%) | $9.83 | $9.16 | 704.30 K | $376.99 M |
| 05/26/2026 | $10.66 | $9.77 (-8.35%) | $10.66 | $9.47 | 981.25 K | $395.20 M |
| 05/22/2026 | $10.11 | $10.75 (6.33%) | $11.00 | $10.11 | 834.92 K | $434.84 M |
| 05/21/2026 | $10.95 | $10.41 (-4.93%) | $11.21 | $9.50 | 1.56 M | $421.08 M |
| 05/20/2026 | $12.09 | $12.15 (0.5%) | $12.34 | $11.90 | 298.31 K | $491.47 M |
| 05/19/2026 | $12.08 | $12.09 (0.08%) | $12.27 | $11.89 | 218.70 K | $489.04 M |
| 05/18/2026 | $12.07 | $12.14 (0.58%) | $12.53 | $12.02 | 294.71 K | $491.06 M |
| 05/15/2026 | $12.17 | $12.01 (-1.31%) | $12.17 | $11.82 | 221.53 K | $485.80 M |
| 05/14/2026 | $12.26 | $12.29 (0.24%) | $12.46 | $12.21 | 237.21 K | $497.13 M |
| 05/13/2026 | $12.06 | $12.21 (1.24%) | $12.32 | $11.89 | 246.12 K | $493.89 M |
| 05/12/2026 | $11.65 | $12.18 (4.55%) | $12.40 | $11.57 | 354.72 K | $492.68 M |
| 05/11/2026 | $11.89 | $11.67 (-1.85%) | $11.93 | $11.62 | 375.41 K | $472.05 M |
| 05/08/2026 | $12.46 | $11.65 (-6.5%) | $12.64 | $11.54 | 478.18 K | $471.24 M |
| 05/07/2026 | $12.22 | $12.07 (-1.23%) | $12.42 | $12.07 | 451.70 K | $488.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
