5 DAY PERFORMANCE
-8.23%
1 MONTH PERFORMANCE
-2.34%
3 MONTH PERFORMANCE
-0.61%
6 MONTH PERFORMANCE
+33.18%
YEAR-TO-DATE PERFORMANCE
-16.32%
1 YEAR PERFORMANCE
-21.54%
Orthofix Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $16.04 | $15.63 (-2.56%) | $16.04 | $15.58 | 172.16 K | $628.10 M |
| 12/05/2025 | $15.97 | $15.90 (-0.44%) | $16.26 | $15.88 | 176.50 K | $632.28 M |
| 12/04/2025 | $15.84 | $15.90 (0.38%) | $15.99 | $15.73 | 134.33 K | $632.28 M |
| 12/03/2025 | $15.83 | $15.92 (0.57%) | $16.13 | $15.62 | 127.92 K | $633.07 M |
| 12/02/2025 | $15.91 | $15.72 (-1.19%) | $16.19 | $15.58 | 149.20 K | $625.12 M |
| 12/01/2025 | $15.94 | $15.86 (-0.5%) | $16.23 | $15.84 | 143.90 K | $630.69 M |
| 11/28/2025 | $16.20 | $16.09 (-0.68%) | $16.20 | $15.97 | 92.23 K | $639.83 M |
| 11/26/2025 | $15.91 | $16.14 (1.45%) | $16.32 | $15.91 | 224.40 K | $641.82 M |
| 11/25/2025 | $15.92 | $16.13 (1.32%) | $16.34 | $15.47 | 308.24 K | $641.43 M |
| 11/24/2025 | $15.30 | $15.81 (3.33%) | $15.91 | $14.87 | 240.39 K | $628.70 M |
| 11/21/2025 | $14.30 | $15.26 (6.71%) | $15.42 | $14.26 | 455.54 K | $606.83 M |
| 11/20/2025 | $14.60 | $14.29 (-2.12%) | $15.00 | $14.27 | 339.03 K | $568.26 M |
| 11/19/2025 | $14.41 | $14.46 (0.35%) | $14.74 | $14.25 | 217.80 K | $575.02 M |
| 11/18/2025 | $14.53 | $14.40 (-0.89%) | $15.07 | $14.14 | 219.60 K | $572.63 M |
| 11/17/2025 | $15.04 | $14.40 (-4.26%) | $15.09 | $14.33 | 252.60 K | $572.63 M |
| 11/14/2025 | $14.93 | $14.95 (0.13%) | $15.10 | $14.60 | 243.05 K | $594.50 M |
| 11/13/2025 | $15.24 | $15.01 (-1.51%) | $15.53 | $14.97 | 256.41 K | $596.89 M |
| 11/12/2025 | $15.39 | $15.30 (-0.58%) | $15.65 | $15.26 | 195.74 K | $608.42 M |
| 11/11/2025 | $14.98 | $15.38 (2.67%) | $15.55 | $14.98 | 231.20 K | $611.60 M |
| 11/10/2025 | $15.03 | $15.03 (0%) | $15.28 | $14.95 | 148.32 K | $597.68 M |
| 11/07/2025 | $14.56 | $14.96 (2.75%) | $15.20 | $14.56 | 275.44 K | $594.90 M |
| 11/06/2025 | $14.96 | $14.68 (-1.87%) | $15.05 | $14.55 | 225.40 K | $583.76 M |
| 11/05/2025 | $14.77 | $14.97 (1.35%) | $15.13 | $14.63 | 468.33 K | $595.30 M |
| 11/04/2025 | $16.47 | $14.87 (-9.71%) | $16.99 | $14.65 | 560.75 K | $591.32 M |
| 11/03/2025 | $15.34 | $16.06 (4.69%) | $16.12 | $15.10 | 290.70 K | $638.64 M |
| 10/31/2025 | $15.36 | $15.44 (0.52%) | $15.74 | $15.25 | 190.42 K | $613.99 M |
| 10/30/2025 | $15.23 | $15.47 (1.58%) | $16.05 | $15.23 | 291.61 K | $611.08 M |
| 10/29/2025 | $15.95 | $15.32 (-3.95%) | $16.05 | $15.24 | 255.10 K | $605.16 M |
| 10/28/2025 | $16.15 | $16.02 (-0.8%) | $16.25 | $15.91 | 171.00 K | $632.81 M |
| 10/27/2025 | $15.97 | $16.08 (0.69%) | $16.24 | $15.96 | 148.00 K | $635.18 M |
| 10/24/2025 | $15.99 | $15.97 (-0.13%) | $16.07 | $15.90 | 240.31 K | $630.83 M |
| 10/23/2025 | $16.19 | $15.92 (-1.67%) | $16.50 | $15.87 | 338.77 K | $628.86 M |
| 10/22/2025 | $15.79 | $16.23 (2.79%) | $16.25 | $15.78 | 284.10 K | $641.10 M |
| 10/21/2025 | $15.61 | $15.72 (0.7%) | $15.73 | $15.43 | 158.32 K | $620.96 M |
| 10/20/2025 | $15.26 | $15.62 (2.36%) | $15.67 | $15.10 | 171.70 K | $617.01 M |
| 10/17/2025 | $15.19 | $15.06 (-0.86%) | $15.31 | $15.06 | 207.30 K | $594.89 M |
| 10/16/2025 | $14.90 | $15.25 (2.35%) | $15.42 | $14.90 | 260.03 K | $602.39 M |
| 10/15/2025 | $14.91 | $15.04 (0.87%) | $15.26 | $14.83 | 148.40 K | $594.10 M |
| 10/14/2025 | $14.34 | $14.79 (3.14%) | $14.80 | $14.30 | 314.30 K | $584.22 M |
| 10/13/2025 | $14.30 | $14.50 (1.4%) | $14.62 | $14.23 | 238.25 K | $572.76 M |
| 10/10/2025 | $13.99 | $14.20 (1.5%) | $14.60 | $13.99 | 556.10 K | $560.91 M |
| 10/09/2025 | $14.30 | $14.02 (-1.96%) | $14.40 | $13.87 | 234.50 K | $553.80 M |
| 10/08/2025 | $14.22 | $14.37 (1.05%) | $14.42 | $14.14 | 139.61 K | $567.63 M |
| 10/07/2025 | $14.20 | $14.20 (0%) | $14.30 | $14.01 | 233.70 K | $560.91 M |
| 10/06/2025 | $14.64 | $14.17 (-3.21%) | $14.80 | $14.17 | 285.58 K | $559.73 M |
| 10/03/2025 | $14.28 | $14.61 (2.31%) | $14.88 | $14.28 | 191.30 K | $577.11 M |
| 10/02/2025 | $14.34 | $14.21 (-0.91%) | $14.39 | $14.11 | 171.34 K | $561.31 M |
| 10/01/2025 | $14.54 | $14.34 (-1.38%) | $14.67 | $14.10 | 290.20 K | $566.44 M |
| 09/30/2025 | $14.32 | $14.64 (2.23%) | $14.72 | $14.22 | 253.40 K | $578.29 M |
| 09/29/2025 | $14.35 | $14.36 (0.07%) | $14.40 | $14.16 | 216.74 K | $567.23 M |
| 09/26/2025 | $14.39 | $14.29 (-0.69%) | $14.58 | $14.25 | 197.13 K | $564.47 M |
| 09/25/2025 | $14.71 | $14.38 (-2.24%) | $14.71 | $14.35 | 263.21 K | $568.02 M |
| 09/24/2025 | $14.77 | $14.80 (0.2%) | $14.95 | $14.65 | 251.00 K | $584.61 M |
| 09/23/2025 | $14.89 | $14.75 (-0.94%) | $15.02 | $14.65 | 265.43 K | $582.64 M |
| 09/22/2025 | $14.63 | $14.86 (1.57%) | $15.04 | $14.45 | 241.20 K | $586.98 M |
| 09/19/2025 | $15.54 | $14.71 (-5.34%) | $15.63 | $14.62 | 701.90 K | $581.06 M |
| 09/18/2025 | $15.01 | $15.48 (3.13%) | $15.63 | $14.94 | 281.80 K | $611.48 M |
| 09/17/2025 | $14.83 | $14.94 (0.74%) | $15.27 | $14.82 | 266.30 K | $590.14 M |
| 09/16/2025 | $14.74 | $14.84 (0.68%) | $15.05 | $14.69 | 260.43 K | $586.19 M |
| 09/15/2025 | $14.97 | $14.75 (-1.47%) | $15.14 | $14.57 | 433.52 K | $582.64 M |
| 09/12/2025 | $14.98 | $14.91 (-0.47%) | $15.42 | $14.82 | 517.54 K | $588.96 M |
| 09/11/2025 | $14.25 | $15.00 (5.26%) | $15.03 | $14.25 | 474.41 K | $592.52 M |
| 09/10/2025 | $14.57 | $14.25 (-2.2%) | $14.62 | $14.21 | 342.51 K | $562.89 M |
| 09/09/2025 | $14.70 | $14.61 (-0.61%) | $14.85 | $14.52 | 306.30 K | $577.11 M |
| 09/08/2025 | $14.60 | $14.70 (0.68%) | $14.72 | $14.47 | 480.80 K | $580.66 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.
