5 DAY PERFORMANCE
+31.85%
1 MONTH PERFORMANCE
+15.91%
3 MONTH PERFORMANCE
+4.97%
6 MONTH PERFORMANCE
-16.88%
YEAR-TO-DATE PERFORMANCE
-17.81%
1 YEAR PERFORMANCE
+15.37%
Orthofix Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $12.32 | $12.19 (-1.06%) | $12.59 | $11.76 | 502.80 K | $493.09 M |
| 05/05/2026 | $11.99 | $12.44 (3.75%) | $12.54 | $11.34 | 849.13 K | $503.20 M |
| 05/04/2026 | $11.81 | $12.01 (1.69%) | $12.30 | $11.81 | 287.53 K | $485.80 M |
| 05/01/2026 | $11.75 | $11.91 (1.36%) | $12.05 | $11.58 | 199.53 K | $481.76 M |
| 04/30/2026 | $11.50 | $11.76 (2.26%) | $11.79 | $11.46 | 180.10 K | $475.69 M |
| 04/29/2026 | $12.02 | $11.49 (-4.41%) | $12.35 | $11.41 | 231.45 K | $464.77 M |
| 04/28/2026 | $12.33 | $11.91 (-3.41%) | $12.51 | $11.81 | 300.91 K | $481.76 M |
| 04/27/2026 | $12.31 | $12.32 (0.08%) | $12.60 | $12.28 | 201.50 K | $498.34 M |
| 04/24/2026 | $12.11 | $12.35 (1.98%) | $12.43 | $12.04 | 154.61 K | $499.56 M |
| 04/23/2026 | $12.12 | $12.15 (0.25%) | $12.33 | $12.02 | 154.30 K | $491.47 M |
| 04/22/2026 | $12.12 | $12.14 (0.17%) | $12.36 | $12.07 | 262.46 K | $491.06 M |
| 04/21/2026 | $12.67 | $12.10 (-4.5%) | $12.89 | $12.07 | 198.84 K | $489.45 M |
| 04/20/2026 | $12.50 | $12.65 (1.2%) | $12.82 | $12.50 | 181.10 K | $511.69 M |
| 04/17/2026 | $12.60 | $12.71 (0.87%) | $12.85 | $12.41 | 206.45 K | $514.12 M |
| 04/16/2026 | $12.82 | $12.39 (-3.35%) | $12.90 | $12.37 | 286.01 K | $501.18 M |
| 04/15/2026 | $12.60 | $12.87 (2.14%) | $12.95 | $12.60 | 312.71 K | $520.59 M |
| 04/14/2026 | $12.53 | $12.72 (1.52%) | $12.99 | $12.53 | 191.50 K | $514.52 M |
| 04/13/2026 | $12.25 | $12.65 (3.27%) | $12.66 | $12.25 | 354.90 K | $511.69 M |
| 04/10/2026 | $12.45 | $12.38 (-0.56%) | $12.56 | $12.19 | 186.80 K | $500.77 M |
| 04/09/2026 | $12.42 | $12.42 (0%) | $12.65 | $12.09 | 233.80 K | $502.39 M |
| 04/08/2026 | $11.99 | $12.20 (1.75%) | $12.41 | $11.99 | 180.90 K | $493.49 M |
| 04/07/2026 | $11.72 | $11.71 (-0.09%) | $11.93 | $11.55 | 252.30 K | $473.67 M |
| 04/06/2026 | $11.47 | $11.77 (2.62%) | $11.82 | $11.37 | 229.90 K | $476.10 M |
| 04/02/2026 | $11.41 | $11.53 (1.05%) | $11.64 | $11.22 | 238.83 K | $466.39 M |
| 04/01/2026 | $11.45 | $11.61 (1.4%) | $11.78 | $11.34 | 318.10 K | $469.62 M |
| 03/31/2026 | $11.46 | $11.47 (0.09%) | $11.59 | $11.13 | 258.21 K | $463.96 M |
| 03/30/2026 | $11.52 | $11.32 (-1.74%) | $11.52 | $11.23 | 208.05 K | $457.89 M |
| 03/27/2026 | $11.68 | $11.50 (-1.54%) | $11.75 | $11.42 | 240.20 K | $465.18 M |
| 03/26/2026 | $11.78 | $11.79 (0.08%) | $12.05 | $11.67 | 257.60 K | $476.91 M |
| 03/25/2026 | $11.88 | $11.93 (0.42%) | $12.00 | $11.66 | 202.61 K | $482.57 M |
| 03/24/2026 | $11.72 | $11.72 (0%) | $11.95 | $11.51 | 277.30 K | $474.07 M |
| 03/23/2026 | $12.00 | $11.87 (-1.08%) | $12.02 | $11.76 | 389.85 K | $480.14 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.
