NASDAQ:OFIX | Historical Stock Price | Orthofix Medical Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-04-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.29$10.07$16.10$25.74$41.17$65.851992-04-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$35.23$35.2367,000——
2011-12-29$35.22$35.2261,100——
2011-12-28$34.85$34.8560,200——
2011-12-27$35.45$35.4528,900——
2011-12-23$35.38$35.3827,800——
2011-12-22$35.35$35.3599,900——
2011-12-21$34.39$34.3981,500——
2011-12-20$34.14$34.14111,700——
2011-12-19$32.29$32.2987,000——
2011-12-16$32.88$32.8886,200——
2011-12-15$33.04$33.04110,000——
2011-12-14$31.84$31.8486,200——
2011-12-13$33.06$33.0665,100——
2011-12-12$33.84$33.84133,700——
2011-12-09$34.44$34.4472,900——
2011-12-08$32.96$32.9680,800——
2011-12-07$34.33$34.3370,600——
2011-12-06$34.49$34.4974,100——
2011-12-05$34.38$34.38147,600——
2011-12-02$32.20$32.20140,300——
2011-12-01$34.09$34.0960,900——
2011-11-30$34.27$34.27186,900——
2011-11-29$32.14$32.1445,300——
2011-11-28$32.17$32.1799,800——
2011-11-25$30.84$30.8420,400——
2011-11-23$31.68$31.6898,100——
2011-11-22$32.48$32.4856,500——
2011-11-21$32.50$32.5086,400——
2011-11-18$32.58$32.5849,200——
2011-11-17$32.21$32.21134,200——
2011-11-16$33.58$33.5844,100——
2011-11-15$34.57$34.5760,400——
2011-11-14$34.39$34.3954,900——
2011-11-11$34.71$34.7158,800——
2011-11-10$33.71$33.7148,900——
2011-11-09$33.55$33.5598,200——
2011-11-08$35.14$35.1469,600——
2011-11-07$34.49$34.4926,000——
2011-11-04$34.17$34.1752,400——
2011-11-03$35.00$35.0096,900——
2011-11-02$33.63$33.63117,600——
2011-11-01$33.36$33.36136,600——
2011-10-31$35.11$35.11124,700——
2011-10-28$36.03$36.03445,500——
2011-10-27$33.15$33.15222,000——
2011-10-26$32.25$32.25128,400——
2011-10-25$32.40$32.4066,500——
2011-10-24$32.89$32.89223,500——
2011-10-21$32.34$32.34103,000——
2011-10-20$32.03$32.03101,400——
2011-10-19$32.61$32.61131,200——
2011-10-18$32.73$32.7387,200——
2011-10-17$32.66$32.6665,000——
2011-10-14$34.68$34.6834,200——
2011-10-13$33.86$33.8654,300——
2011-10-12$34.09$34.0983,200——
2011-10-11$33.83$33.83117,700——
2011-10-10$33.33$33.3397,200——
2011-10-07$32.38$32.38108,600——
2011-10-06$32.75$32.75182,100——
2011-10-05$33.62$33.6247,300——
2011-10-04$33.57$33.57137,100——
2011-10-03$32.63$32.63153,500——
2011-09-30$34.51$34.51118,200——
2011-09-29$35.39$35.39121,600——
2011-09-28$34.44$34.44100,000——
2011-09-27$35.94$35.9471,500——
2011-09-26$35.12$35.1245,200——
2011-09-23$35.32$35.32105,700——
2011-09-22$34.75$34.75132,100——
2011-09-21$35.12$35.12117,800——
2011-09-20$36.22$36.2260,100——
2011-09-19$35.94$35.94119,100——
2011-09-16$37.12$37.12176,800——
2011-09-15$36.89$36.8992,800——
2011-09-14$36.17$36.17101,900——
2011-09-13$34.83$34.83107,900——
2011-09-12$33.61$33.6188,800——
2011-09-09$34.01$34.01129,000——
2011-09-08$34.98$34.9883,300——
2011-09-07$35.74$35.7465,400——
2011-09-06$35.44$35.4472,000——
2011-09-02$36.15$36.15140,300——
2011-09-01$37.10$37.10125,600——
2011-08-31$36.65$36.65133,000——
2011-08-30$35.85$35.85165,500——
2011-08-29$36.25$36.25122,600——
2011-08-26$35.38$35.38191,900——
2011-08-25$34.86$34.86133,300——
2011-08-24$35.48$35.48121,000——
2011-08-23$35.50$35.50154,200——
2011-08-22$35.00$35.0089,200——
2011-08-19$35.01$35.01103,500——
2011-08-18$36.07$36.07163,200——
2011-08-17$37.87$37.8784,300——
2011-08-16$37.36$37.3668,500——
2011-08-15$37.88$37.8850,700——
2011-08-12$37.86$37.8662,000——
2011-08-11$36.82$36.82199,300——
2011-08-10$36.71$36.71198,800——
2011-08-09$38.63$38.63308,600——
2011-08-08$36.32$36.32341,200——
2011-08-05$39.66$39.66177,300——
2011-08-04$40.12$40.12258,600——
2011-08-03$41.56$41.56231,800——
2011-08-02$41.54$41.54186,000——
2011-08-01$41.83$41.83440,000——
2011-07-29$42.23$42.23311,400——
2011-07-28$41.18$41.18114,300——
2011-07-27$41.48$41.48369,600——
2011-07-26$42.99$42.99243,400——
2011-07-25$43.47$43.4755,200——
2011-07-22$44.50$44.5097,500——
2011-07-21$44.52$44.5289,500——
2011-07-20$43.86$43.8685,700——
2011-07-19$44.02$44.02118,800——
2011-07-18$43.45$43.4555,900——
2011-07-15$43.37$43.37109,700——
2011-07-14$43.42$43.4268,900——
2011-07-13$43.63$43.63145,300——
2011-07-12$43.29$43.29143,000——
2011-07-11$43.31$43.31112,800——
2011-07-08$43.18$43.1865,400——
2011-07-07$43.46$43.46118,700——
2011-07-06$43.08$43.0872,800——
2011-07-05$42.82$42.8296,500——
2011-07-01$42.94$42.94107,300——
2011-06-30$42.47$42.4761,000——
2011-06-29$42.17$42.17141,300——
2011-06-28$42.22$42.2246,500——
2011-06-27$41.94$41.94112,700——
2011-06-24$41.77$41.77138,500——
2011-06-23$41.79$41.79194,700——
2011-06-22$41.70$41.7091,500——
2011-06-21$41.39$41.3974,800——
2011-06-20$40.75$40.7570,900——
2011-06-17$40.49$40.49403,200——
2011-06-16$40.76$40.76355,600——
2011-06-15$40.27$40.27208,200——
2011-06-14$40.52$40.52172,800——
2011-06-13$39.97$39.97155,000——
2011-06-10$39.87$39.87139,100——
2011-06-09$40.42$40.42113,400——
2011-06-08$40.72$40.7255,400——
2011-06-07$40.75$40.7555,900——
2011-06-06$40.69$40.6995,500——
2011-06-03$40.50$40.50204,000——
2011-06-02$41.22$41.22213,900——
2011-06-01$40.79$40.79164,000——
2011-05-31$40.83$40.83116,900——
2011-05-27$40.41$40.4182,000——
2011-05-26$40.40$40.40197,300——
2011-05-25$39.81$39.81240,600——
2011-05-24$39.26$39.26363,400——
2011-05-23$38.97$38.97116,300——
2011-05-20$39.00$39.00131,400——
2011-05-19$38.44$38.44120,800——
2011-05-18$38.17$38.17217,300——
2011-05-17$37.25$37.25192,300——
2011-05-16$36.53$36.53165,600——
2011-05-13$36.70$36.7081,000——
2011-05-12$37.01$37.0177,000——
2011-05-11$36.64$36.64132,200——
2011-05-10$37.33$37.3380,900——
2011-05-09$37.40$37.40296,000——
2011-05-06$36.62$36.62377,200——
2011-05-05$33.74$33.74122,700——
2011-05-04$33.84$33.84213,700——
2011-05-03$34.40$34.4064,000——
2011-05-02$34.58$34.5885,000——
2011-04-29$34.10$34.10160,000——
2011-04-28$34.23$34.2345,000——
2011-04-27$33.88$33.8852,000——
2011-04-26$33.45$33.4554,200——
2011-04-25$33.08$33.0838,000——
2011-04-21$33.29$33.2954,600——
2011-04-20$33.28$33.2848,300——
2011-04-19$32.92$32.92106,300——
2011-04-18$33.04$33.0467,300——
2011-04-15$33.22$33.2269,000——
2011-04-14$33.08$33.08151,700——
2011-04-13$33.06$33.06105,500——
2011-04-12$33.06$33.0680,400——
2011-04-11$33.28$33.2846,900——
2011-04-08$33.05$33.0537,400——
2011-04-07$33.10$33.1057,300——
2011-04-06$33.00$33.00102,500——
2011-04-05$33.12$33.1247,800——
2011-04-04$33.02$33.0254,500——
2011-04-01$33.01$33.0192,300——
2011-03-31$32.46$32.4671,600——
2011-03-30$32.17$32.1793,600——
2011-03-29$31.85$31.85101,700——
2011-03-28$31.46$31.4624,900——
2011-03-25$31.67$31.6737,500——
2011-03-24$31.81$31.8140,500——
2011-03-23$31.81$31.8146,400——
2011-03-22$32.17$32.1745,400——
2011-03-21$32.44$32.4451,000——
2011-03-18$31.77$31.77329,400——
2011-03-17$31.43$31.43112,300——
2011-03-16$31.49$31.4980,200——
2011-03-15$31.46$31.4672,000——
2011-03-14$31.74$31.7496,000——
2011-03-11$32.00$32.0093,400——
2011-03-10$31.75$31.75131,200——
2011-03-09$32.72$32.7247,700——
2011-03-08$32.09$32.0946,100——
2011-03-07$31.96$31.9678,200——
2011-03-04$32.30$32.30148,500——
2011-03-03$32.91$32.91180,000——
2011-03-02$31.59$31.5945,100——
2011-03-01$32.01$32.01166,800——
2011-02-28$31.60$31.60123,500——
2011-02-25$31.46$31.46135,000——
2011-02-24$31.05$31.05134,200——
2011-02-23$30.65$30.65174,600——
2011-02-22$30.72$30.72108,800——
2011-02-18$30.69$30.69392,900——
2011-02-17$31.20$31.20216,400——
2011-02-16$30.50$30.50342,600——
2011-02-15$29.23$29.23151,600——
2011-02-14$28.94$28.94199,500——
2011-02-11$29.40$29.4098,100——
2011-02-10$29.47$29.47109,700——
2011-02-09$29.97$29.97130,800——
2011-02-08$29.15$29.1561,800——
2011-02-07$29.40$29.4068,300——
2011-02-04$29.08$29.0866,000——
2011-02-03$29.36$29.3668,400——
2011-02-02$28.87$28.8729,300——
2011-02-01$29.32$29.32116,900——
2011-01-31$28.60$28.6096,800——
2011-01-28$28.78$28.78117,000——
2011-01-27$30.00$30.00225,600——
2011-01-26$29.40$29.4093,300——
2011-01-25$28.94$28.94107,900——
2011-01-24$29.12$29.12127,000——
2011-01-21$29.31$29.31123,300——
2011-01-20$29.70$29.7079,800——
2011-01-19$29.99$29.9988,400——
2011-01-18$31.42$31.42116,000——
2011-01-14$31.39$31.3990,100——
2011-01-13$31.35$31.3598,500——
2011-01-12$31.63$31.63100,500——
2011-01-11$31.50$31.50243,700——
2011-01-10$30.62$30.62126,600——
2011-01-07$29.86$29.86240,600——
2011-01-06$29.76$29.76147,200——
2011-01-05$30.07$30.07139,200——
2011-01-04$29.50$29.50149,400——
2011-01-03$29.33$29.33123,400——