Orthofix Medical Inc. - Common Stock (OFIX)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	15.58	16.32	15.44	16.30	215,995	16.30
4/01/2025	16.18	16.40	15.87	16.01	168,632	16.01
3/31/2025	15.85	16.45	15.50	16.31	283,316	16.31
3/28/2025	16.19	16.31	15.86	16.06	150,950	16.06
3/27/2025	16.31	16.46	16.13	16.16	141,486	16.16
3/26/2025	16.48	16.57	16.22	16.29	141,792	16.29
3/25/2025	16.75	17.00	16.46	16.51	154,814	16.51
3/24/2025	16.86	16.99	16.71	16.74	451,756	16.74
3/21/2025	16.78	16.78	16.45	16.63	300,780	16.63
3/20/2025	16.54	16.95	16.54	16.90	265,196	16.90
3/19/2025	16.53	16.91	16.43	16.75	296,699	16.75
3/18/2025	16.60	16.73	16.40	16.60	264,127	16.60
3/17/2025	16.45	16.90	16.36	16.78	165,565	16.78
3/14/2025	16.39	16.56	16.20	16.53	153,437	16.53
3/13/2025	16.71	16.71	16.10	16.30	173,918	16.30
3/12/2025	17.13	17.28	16.53	16.76	151,888	16.76
3/11/2025	16.74	17.11	16.27	17.10	209,543	17.10
3/10/2025	16.96	17.10	16.50	16.74	280,470	16.74
3/07/2025	17.02	17.25	16.64	17.16	212,804	17.16
3/06/2025	17.09	17.31	16.72	16.80	203,227	16.80
3/05/2025	17.01	17.59	17.00	17.30	268,925	17.30
3/04/2025	16.73	17.11	16.36	17.01	549,130	17.01
3/03/2025	18.20	18.66	16.79	16.98	353,269	16.98
2/28/2025	17.15	17.41	16.95	17.38	203,764	17.38
2/27/2025	17.21	17.41	16.93	17.21	186,347	17.21
2/26/2025	17.63	18.02	16.78	17.26	285,829	17.26
2/25/2025	19.00	20.48	16.93	17.51	523,481	17.51
2/24/2025	18.03	18.36	17.61	18.15	204,823	18.15
2/21/2025	18.21	18.21	17.72	17.95	140,292	17.95
2/20/2025	18.40	18.40	18.05	18.10	108,970	18.10
2/19/2025	18.44	18.55	18.39	18.49	76,066	18.49
2/18/2025	18.58	18.60	18.11	18.59	141,872	18.59
2/14/2025	18.33	18.65	18.24	18.61	125,576	18.61
2/13/2025	18.25	18.36	18.00	18.32	114,906	18.32
2/12/2025	17.88	18.06	17.74	18.06	129,763	18.06
2/11/2025	18.09	18.44	17.93	18.12	86,549	18.12
2/10/2025	18.25	18.32	17.86	18.25	93,002	18.25
2/07/2025	18.45	18.49	17.97	18.20	102,709	18.20
2/06/2025	18.98	19.03	18.46	18.47	67,576	18.47
2/05/2025	18.84	19.20	18.79	19.04	118,410	19.04
2/04/2025	18.08	18.79	18.08	18.76	188,287	18.76
2/03/2025	17.79	18.38	17.79	18.20	196,260	18.20
1/31/2025	18.66	18.79	18.13	18.33	161,864	18.33
1/30/2025	18.91	19.07	18.57	18.65	89,152	18.65
1/29/2025	18.59	18.88	18.48	18.71	85,824	18.71
1/28/2025	18.38	18.69	18.07	18.59	93,654	18.59
1/27/2025	18.24	18.63	18.24	18.37	119,447	18.37
1/24/2025	18.18	18.68	17.72	18.35	164,555	18.35
1/23/2025	18.20	18.29	18.01	18.28	164,161	18.28
1/22/2025	18.85	18.96	18.21	18.38	186,280	18.38
1/21/2025	18.32	18.46	18.09	18.36	128,087	18.36
1/17/2025	18.11	18.45	17.81	18.13	100,364	18.13
1/16/2025	17.89	18.09	17.75	17.93	90,462	17.93
1/15/2025	17.82	17.95	17.59	17.94	225,779	17.94
1/14/2025	17.46	17.61	17.31	17.51	310,639	17.51
1/13/2025	16.85	17.43	16.79	17.37	361,066	17.37
1/10/2025	16.83	17.10	16.52	17.00	752,168	17.00
1/08/2025	16.99	17.21	16.71	17.13	245,408	17.13
1/07/2025	17.39	17.75	16.97	17.07	204,027	17.07
1/06/2025	17.33	17.55	17.16	17.43	189,970	17.43
1/03/2025	17.33	17.53	17.15	17.35	94,565	17.35