Skip to main content

Orthofix Intl NV (NQ: OFIX )

15.29 +0.04 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 15.41 15.59 15.07 15.29 159,578 +0.04(+0.26%)
Oct 03, 2024 15.45 15.45 15.21 15.25 188,019 -0.30(-1.93%)
Oct 02, 2024 15.21 15.60 14.95 15.55 211,374 +0.26(+1.70%)
Oct 01, 2024 15.59 15.59 15.21 15.29 268,363 -0.33(-2.11%)
Sep 30, 2024 15.25 15.91 15.25 15.62 328,891 +0.30(+1.96%)
Sep 27, 2024 15.56 15.96 15.30 15.32 231,861 -0.06(-0.39%)
Sep 26, 2024 15.71 15.71 15.30 15.38 154,388 -0.01(-0.06%)
Sep 25, 2024 15.69 15.69 15.20 15.39 252,803 -0.22(-1.41%)
Sep 24, 2024 15.88 15.88 15.54 15.61 115,973 -0.30(-1.89%)
Sep 23, 2024 16.13 16.22 15.75 15.91 128,942 -0.30(-1.85%)
Sep 20, 2024 16.08 16.29 15.96 16.21 337,758 -0.09(-0.55%)
Sep 19, 2024 16.61 16.68 16.23 16.30 142,086 +0.16(+0.99%)
Sep 18, 2024 16.17 16.65 15.78 16.14 200,285 -0.08(-0.49%)
Sep 17, 2024 16.50 16.93 16.20 16.22 184,026 -0.31(-1.88%)
Sep 16, 2024 16.69 16.91 16.45 16.53 230,000 -0.23(-1.37%)
Sep 13, 2024 17.28 17.32 16.49 16.76 233,933 -0.25(-1.47%)
Sep 12, 2024 17.23 17.37 16.96 17.01 177,250 -0.39(-2.24%)
Sep 11, 2024 16.16 17.55 15.91 17.40 417,170 +1.06(+6.49%)
Sep 10, 2024 15.93 16.41 15.73 16.34 203,646 +0.32(+2.00%)
Sep 09, 2024 16.11 16.46 15.97 16.02 217,229 -0.22(-1.35%)
Sep 06, 2024 17.14 17.14 15.93 16.24 249,807 -0.79(-4.64%)
Sep 05, 2024 16.57 17.16 16.29 17.03 275,195 +0.43(+2.59%)
Sep 04, 2024 16.70 17.13 16.56 16.60 183,524 -0.13(-0.78%)
Sep 03, 2024 17.21 17.38 16.72 16.73 235,866 -0.71(-4.07%)
Aug 30, 2024 17.44 17.63 17.09 17.44 411,810 +0.07(+0.40%)
Aug 29, 2024 17.45 17.67 17.19 17.37 257,845 +0.12(+0.70%)
Aug 28, 2024 17.50 17.60 17.15 17.25 232,266 -0.24(-1.37%)
Aug 27, 2024 17.25 17.60 17.07 17.49 149,016 +0.17(+0.98%)
Aug 26, 2024 17.42 17.55 17.25 17.32 270,847 +0.03(+0.17%)
Aug 23, 2024 16.77 17.34 16.71 17.29 248,450 +0.63(+3.78%)
Aug 22, 2024 16.65 17.12 16.45 16.66 238,063 +0.04(+0.24%)
Aug 21, 2024 16.51 16.71 16.32 16.62 198,014 +0.26(+1.59%)
Aug 20, 2024 16.50 16.61 16.14 16.36 168,777 -0.07(-0.43%)
Aug 19, 2024 16.13 16.47 15.92 16.43 188,422 +0.29(+1.80%)
Aug 16, 2024 16.30 16.57 16.05 16.14 163,214 -0.18(-1.10%)
Aug 15, 2024 16.00 16.41 15.78 16.32 211,348 +0.67(+4.28%)
Aug 14, 2024 15.64 15.69 15.18 15.65 163,946 +0.11(+0.71%)
Aug 13, 2024 16.25 16.25 15.47 15.54 188,893 -0.50(-3.12%)
Aug 12, 2024 16.10 16.23 15.89 16.04 156,724 -0.13(-0.80%)
Aug 09, 2024 16.80 16.84 15.77 16.17 410,230 -0.75(-4.43%)
Aug 08, 2024 16.87 17.48 16.76 16.92 474,045 +0.31(+1.87%)
Aug 07, 2024 17.45 17.51 16.14 16.61 565,389 -0.83(-4.76%)
Aug 06, 2024 16.42 17.62 15.58 17.44 1,176,739 +2.85(+19.53%)
Aug 05, 2024 14.52 14.71 14.14 14.59 377,607 -0.65(-4.27%)
Aug 02, 2024 15.09 15.76 15.06 15.24 248,798 -0.53(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.