MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OFIX — Orthofix Medical Inc. Common Stock (DE)
NasdaqOrthofix Medical Inc. Common Stock (DE)
$9.20
-0.21(-2.23%)
- O
- 9.33
- H
- 9.57
- L
- 9.18
- V
- 394.36K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.20
Period Return-35.17%
Period High$16.99
Period Low$8.50
Avg Daily Volume348.6K
Total Trading Days365
OFIX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.33 | $9.57 | $9.18 | $9.20 | $-0.21 | -2.23% | 394,359 | $9.31 | $9.18 $9.57 |
| Oct 6, 2026 | $9.53 | $9.59 | $9.38 | $9.41 | $-0.09 | -0.95% | 392,833 | $9.46 | $9.38 $9.59 |
| Oct 5, 2026 | $9.09 | $9.54 | $9.01 | $9.50 | +$0.41 | +4.51% | 634,623 | $9.42 | $9.01 $9.54 |
| Oct 2, 2026 | $9.26 | $9.33 | $9.07 | $9.09 | $-0.12 | -1.30% | 319,192 | $9.16 | $9.07 $9.33 |
| Oct 1, 2026 | $9.44 | $9.57 | $9.16 | $9.21 | $-0.20 | -2.13% | 525,347 | $9.33 | $9.16 $9.57 |
| Sep 30, 2026 | $9.75 | $9.75 | $9.38 | $9.41 | $-0.34 | -3.49% | 588,028 | $9.45 | $9.38 $9.75 |
| Sep 29, 2026 | $9.80 | $9.82 | $9.49 | $9.75 | $-0.09 | -0.91% | 433,763 | $9.67 | $9.49 $9.82 |
| Sep 28, 2026 | $9.33 | $9.87 | $9.19 | $9.84 | +$0.40 | +4.24% | 438,098 | $9.70 | $9.19 $9.87 |
| Sep 25, 2026 | $9.21 | $9.94 | $9.12 | $9.44 | +$0.28 | +3.06% | 743,734 | $9.52 | $9.12 $9.94 |
| Sep 24, 2026 | $9.23 | $9.35 | $8.99 | $9.16 | $-0.02 | -0.22% | 439,004 | $9.15 | $8.99 $9.35 |
| Sep 23, 2026 | $9.02 | $9.27 | $8.88 | $9.18 | +$0.20 | +2.23% | 437,700 | $9.14 | $8.88 $9.27 |
| Sep 22, 2026 | $9.04 | $9.21 | $8.95 | $8.98 | +$0.03 | +0.34% | 256,920 | $9.04 | $8.95 $9.21 |
| Sep 21, 2026 | $8.72 | $8.98 | $8.57 | $8.95 | +$0.24 | +2.76% | 574,264 | $8.87 | $8.57 $8.98 |
| Sep 18, 2026 | $8.54 | $8.81 | $8.50 | $8.71 | +$0.07 | +0.81% | 610,247 | $8.71 | $8.50 $8.81 |
| Sep 17, 2026 | $8.94 | $9.06 | $8.62 | $8.64 | $-0.26 | -2.92% | 193,808 | $8.70 | $8.62 $9.06 |
| Sep 16, 2026 | $9.09 | $9.11 | $8.79 | $8.90 | $-0.19 | -2.09% | 230,287 | $8.92 | $8.79 $9.11 |
| Sep 15, 2026 | $9.09 | $9.14 | $8.87 | $9.09 | $-0.02 | -0.22% | 263,348 | $9.05 | $8.87 $9.14 |
| Sep 14, 2026 | $8.99 | $9.20 | $8.91 | $9.11 | +$0.18 | +2.02% | 324,714 | $9.03 | $8.91 $9.20 |
| Sep 11, 2026 | $8.80 | $8.99 | $8.62 | $8.93 | +$0.24 | +2.76% | 436,086 | $8.86 | $8.62 $8.99 |
| Sep 10, 2026 | $8.90 | $8.93 | $8.67 | $8.69 | $-0.22 | -2.47% | 313,147 | $8.74 | $8.67 $8.93 |
| Sep 9, 2026 | $9.13 | $9.21 | $8.83 | $8.91 | $-0.24 | -2.62% | 565,531 | $8.93 | $8.83 $9.21 |
| Sep 8, 2026 | $9.17 | $9.26 | $8.97 | $9.15 | $-0.14 | -1.51% | 322,642 | $9.13 | $8.97 $9.26 |
| Sep 4, 2026 | $9.22 | $9.36 | $9.15 | $9.29 | $-0.02 | -0.21% | 202,585 | $9.28 | $9.15 $9.36 |
| Sep 3, 2026 | $9.50 | $9.50 | $8.96 | $9.31 | $-0.07 | -0.75% | 335,730 | $9.29 | $8.96 $9.50 |
| Sep 2, 2026 | $9.40 | $9.60 | $9.29 | $9.38 | $-0.05 | -0.53% | 330,328 | $9.41 | $9.29 $9.60 |
| Sep 1, 2026 | $9.39 | $9.64 | $9.32 | $9.43 | +$0.04 | +0.43% | 491,155 | $9.48 | $9.32 $9.64 |
| Aug 31, 2026 | $9.57 | $9.60 | $9.32 | $9.39 | $-0.31 | -3.20% | 334,693 | $9.41 | $9.32 $9.60 |
| Aug 28, 2026 | $9.64 | $9.81 | $9.61 | $9.70 | +$0.07 | +0.73% | 221,255 | $9.72 | $9.61 $9.81 |
| Aug 27, 2026 | $9.66 | $9.86 | $9.56 | $9.63 | $-0.12 | -1.23% | 204,690 | $9.68 | $9.56 $9.86 |
| Aug 26, 2026 | $9.64 | $9.82 | $9.44 | $9.75 | +$0.11 | +1.14% | 246,096 | $9.66 | $9.44 $9.82 |