5 DAY PERFORMANCE
+40.00%
1 MONTH PERFORMANCE
+24.48%
3 MONTH PERFORMANCE
+31.85%
6 MONTH PERFORMANCE
+6.95%
YEAR-TO-DATE PERFORMANCE
-17.81%
1 YEAR PERFORMANCE
-15.30%
Orthofix Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $8.54 | $8.71 (1.99%) | $8.81 | $8.50 | 610.20 K | $356.29 M |
| 09/17/2026 | $8.94 | $8.64 (-3.36%) | $9.06 | $8.62 | 193.81 K | $353.43 M |
| 09/16/2026 | $9.09 | $8.90 (-2.09%) | $9.11 | $8.79 | 230.30 K | $364.06 M |
| 09/15/2026 | $9.09 | $9.09 (0%) | $9.14 | $8.87 | 263.35 K | $371.84 M |
| 09/14/2026 | $8.99 | $9.11 (1.33%) | $9.20 | $8.91 | 324.72 K | $372.65 M |
| 09/11/2026 | $8.80 | $8.93 (1.48%) | $8.99 | $8.62 | 436.10 K | $365.29 M |
| 09/10/2026 | $8.90 | $8.69 (-2.36%) | $8.93 | $8.67 | 313.15 K | $355.47 M |
| 09/09/2026 | $9.13 | $8.91 (-2.41%) | $9.21 | $8.83 | 565.53 K | $364.47 M |
| 09/08/2026 | $9.17 | $9.15 (-0.22%) | $9.26 | $8.97 | 322.64 K | $374.29 M |
| 09/04/2026 | $9.22 | $9.29 (0.76%) | $9.36 | $9.15 | 202.60 K | $380.02 M |
| 09/03/2026 | $9.50 | $9.31 (-2%) | $9.50 | $8.96 | 335.73 K | $380.83 M |
| 09/02/2026 | $9.40 | $9.38 (-0.21%) | $9.60 | $9.29 | 330.41 K | $383.70 M |
| 09/01/2026 | $9.39 | $9.43 (0.43%) | $9.64 | $9.32 | 491.20 K | $385.74 M |
| 08/31/2026 | $9.57 | $9.39 (-1.88%) | $9.60 | $9.32 | 334.70 K | $384.11 M |
| 08/28/2026 | $9.64 | $9.70 (0.62%) | $9.81 | $9.61 | 221.30 K | $396.79 M |
| 08/27/2026 | $9.66 | $9.63 (-0.31%) | $9.86 | $9.56 | 204.70 K | $393.92 M |
| 08/26/2026 | $9.64 | $9.75 (1.14%) | $9.82 | $9.44 | 246.10 K | $398.83 M |
| 08/25/2026 | $9.78 | $9.64 (-1.43%) | $9.78 | $9.52 | 283.01 K | $394.33 M |
| 08/24/2026 | $10.03 | $9.79 (-2.39%) | $10.21 | $9.71 | 265.42 K | $400.47 M |
| 08/21/2026 | $10.02 | $10.01 (-0.1%) | $10.07 | $9.78 | 415.40 K | $409.47 M |
| 08/20/2026 | $10.33 | $10.01 (-3.1%) | $10.52 | $9.98 | 225.30 K | $409.47 M |
| 08/19/2026 | $10.24 | $10.48 (2.34%) | $10.74 | $10.24 | 204.01 K | $428.69 M |
| 08/18/2026 | $10.09 | $10.22 (1.29%) | $10.42 | $10.09 | 234.10 K | $418.06 M |
| 08/17/2026 | $10.18 | $10.03 (-1.47%) | $10.23 | $9.96 | 233.40 K | $410.29 M |
| 08/14/2026 | $10.13 | $10.34 (2.07%) | $10.44 | $10.13 | 273.40 K | $422.97 M |
| 08/13/2026 | $10.43 | $10.18 (-2.4%) | $10.53 | $10.16 | 244.70 K | $416.42 M |
| 08/12/2026 | $10.49 | $10.40 (-0.86%) | $10.61 | $9.96 | 333.04 K | $425.42 M |
| 08/11/2026 | $10.50 | $10.32 (-1.71%) | $10.68 | $10.23 | 368.65 K | $422.15 M |
| 08/10/2026 | $10.45 | $10.26 (-1.82%) | $10.45 | $10.20 | 393.50 K | $419.70 M |
| 08/07/2026 | $10.44 | $10.28 (-1.53%) | $10.49 | $10.11 | 617.80 K | $420.51 M |
| 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 |
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.
