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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.33$39.3350,700——
2012-12-28$38.52$38.5235,600——
2012-12-27$39.02$39.0241,800——
2012-12-26$38.99$38.9955,700——
2012-12-24$39.07$39.0728,400——
2012-12-21$38.77$38.77192,400——
2012-12-20$39.54$39.5473,800——
2012-12-19$39.06$39.0694,500——
2012-12-18$37.75$37.75135,000——
2012-12-17$37.00$37.00129,100——
2012-12-14$36.83$36.8369,600——
2012-12-13$37.00$37.00204,600——
2012-12-12$37.24$37.2486,500——
2012-12-11$37.32$37.32299,600——
2012-12-10$37.10$37.1045,400——
2012-12-07$37.16$37.1653,800——
2012-12-06$37.05$37.0566,600——
2012-12-05$37.27$37.2791,300——
2012-12-04$37.55$37.5543,000——
2012-12-03$37.19$37.1985,200——
2012-11-30$37.25$37.25140,900——
2012-11-29$37.65$37.65152,900——
2012-11-28$37.57$37.5746,500——
2012-11-27$37.37$37.3754,100——
2012-11-26$37.32$37.3228,700——
2012-11-23$37.82$37.8218,000——
2012-11-21$36.96$36.9633,000——
2012-11-20$37.26$37.2662,600——
2012-11-19$37.31$37.3161,500——
2012-11-16$37.34$37.34100,300——
2012-11-15$37.69$37.69241,500——
2012-11-14$36.47$36.47123,600——
2012-11-13$38.43$38.4351,500——
2012-11-12$38.69$38.6957,200——
2012-11-09$38.70$38.70124,700——
2012-11-08$38.94$38.9463,400——
2012-11-07$38.94$38.9496,900——
2012-11-06$39.79$39.7960,000——
2012-11-05$39.93$39.9349,700——
2012-11-02$39.66$39.6675,100——
2012-11-01$39.89$39.8997,000——
2012-10-31$39.66$39.66111,400——
2012-10-26$39.31$39.31164,500——
2012-10-25$38.43$38.43612,400——
2012-10-24$39.53$39.5325,700——
2012-10-23$39.54$39.5497,400——
2012-10-22$39.87$39.8782,300——
2012-10-19$40.01$40.01105,600——
2012-10-18$41.55$41.5535,800——
2012-10-17$42.83$42.8331,900——
2012-10-16$42.44$42.4450,300——
2012-10-15$42.47$42.4735,000——
2012-10-12$42.13$42.1372,500——
2012-10-11$42.73$42.7330,500——
2012-10-10$42.87$42.8750,300——
2012-10-09$42.75$42.7584,200——
2012-10-08$45.52$45.5269,700——
2012-10-05$45.32$45.32179,800——
2012-10-04$44.39$44.3988,300——
2012-10-03$44.78$44.7829,200——
2012-10-02$45.22$45.2259,400——
2012-10-01$44.93$44.9353,300——
2012-09-28$44.75$44.7548,800——
2012-09-27$44.68$44.6857,600——
2012-09-26$44.26$44.2688,800——
2012-09-25$44.25$44.2564,700——
2012-09-24$44.55$44.55103,900——
2012-09-21$44.60$44.60122,700——
2012-09-20$44.46$44.4665,400——
2012-09-19$44.19$44.19146,500——
2012-09-18$44.90$44.90159,500——
2012-09-17$43.30$43.3033,600——
2012-09-14$43.17$43.1757,700——
2012-09-13$42.49$42.4975,100——
2012-09-12$42.18$42.1874,600——
2012-09-11$42.30$42.3050,800——
2012-09-10$42.61$42.6184,500——
2012-09-07$43.43$43.4391,400——
2012-09-06$43.43$43.43216,600——
2012-09-05$42.81$42.81102,200——
2012-09-04$42.58$42.5843,200——
2012-08-31$42.32$42.3256,900——
2012-08-30$41.99$41.9927,400——
2012-08-29$42.16$42.1681,000——
2012-08-28$41.82$41.8275,800——
2012-08-27$40.91$40.9149,700——
2012-08-24$41.19$41.1949,600——
2012-08-23$40.78$40.7836,500——
2012-08-22$41.14$41.1431,400——
2012-08-21$41.71$41.7182,800——
2012-08-20$41.45$41.4568,500——
2012-08-17$41.44$41.4449,200——
2012-08-16$41.12$41.12122,400——
2012-08-15$41.02$41.0275,200——
2012-08-14$41.10$41.1079,300——
2012-08-13$41.46$41.4671,900——
2012-08-10$41.86$41.8691,400——
2012-08-09$42.00$42.0078,400——
2012-08-08$42.12$42.12158,700——
2012-08-07$41.94$41.94119,900——
2012-08-06$42.01$42.01111,600——
2012-08-03$41.77$41.7787,900——
2012-08-02$40.97$40.97176,700——
2012-08-01$41.22$41.2272,400——
2012-07-31$41.01$41.0163,600——
2012-07-30$41.95$41.95110,200——
2012-07-27$42.16$42.16147,500——
2012-07-26$40.38$40.38127,200——
2012-07-25$40.36$40.36105,100——
2012-07-24$40.25$40.25101,300——
2012-07-23$40.40$40.4055,300——
2012-07-20$40.79$40.7956,300——
2012-07-19$41.26$41.2656,700——
2012-07-18$41.24$41.2467,800——
2012-07-17$41.41$41.4149,100——
2012-07-16$40.42$40.4272,300——
2012-07-13$40.85$40.8581,500——
2012-07-12$40.94$40.9447,000——
2012-07-11$41.11$41.1149,700——
2012-07-10$40.98$40.98148,400——
2012-07-09$41.05$41.0590,600——
2012-07-06$41.59$41.5929,700——
2012-07-05$41.88$41.8849,200——
2012-07-03$42.19$42.1941,900——
2012-07-02$41.78$41.7880,100——
2012-06-29$41.25$41.25163,100——
2012-06-28$40.99$40.99163,600——
2012-06-27$40.89$40.89105,800——
2012-06-26$40.02$40.0255,300——
2012-06-25$39.66$39.6669,400——
2012-06-22$40.02$40.02339,800——
2012-06-21$38.90$38.9099,700——
2012-06-20$40.43$40.43101,300——
2012-06-19$39.84$39.84110,900——
2012-06-18$38.27$38.2786,900——
2012-06-15$37.25$37.25253,300——
2012-06-14$37.18$37.18131,800——
2012-06-13$36.42$36.4279,000——
2012-06-12$36.75$36.7569,300——
2012-06-11$36.89$36.8992,700——
2012-06-08$37.25$37.2592,600——
2012-06-07$37.73$37.73102,500——
2012-06-06$38.04$38.0482,800——
2012-06-05$36.87$36.8774,400——
2012-06-04$36.87$36.8778,800——
2012-06-01$36.95$36.95132,500——
2012-05-31$37.90$37.90170,200——
2012-05-30$38.48$38.4862,100——
2012-05-29$39.35$39.3582,000——
2012-05-25$38.79$38.79101,300——
2012-05-24$38.99$38.9964,400——
2012-05-23$38.83$38.8348,000——
2012-05-22$38.99$38.9997,000——
2012-05-21$39.22$39.22136,400——
2012-05-18$39.03$39.03148,200——
2012-05-17$39.09$39.09101,300——
2012-05-16$39.89$39.89166,700——
2012-05-15$39.16$39.1667,000——
2012-05-14$39.08$39.0858,100——
2012-05-11$39.45$39.4599,500——
2012-05-10$39.83$39.83114,000——
2012-05-09$39.95$39.95118,000——
2012-05-08$40.52$40.52136,300——
2012-05-07$40.54$40.5498,000——
2012-05-04$40.34$40.34131,400——
2012-05-03$40.82$40.82113,400——
2012-05-02$40.65$40.65211,100——
2012-05-01$41.26$41.26148,000——
2012-04-30$41.22$41.22162,000——
2012-04-27$40.29$40.29228,300——
2012-04-26$38.69$38.69111,300——
2012-04-25$39.05$39.05200,800——
2012-04-24$37.91$37.91146,100——
2012-04-23$36.36$36.3654,700——
2012-04-20$36.37$36.37250,600——
2012-04-19$36.46$36.46127,900——
2012-04-18$37.21$37.2175,100——
2012-04-17$37.56$37.56115,800——
2012-04-16$37.12$37.1285,700——
2012-04-13$36.74$36.74124,300——
2012-04-12$36.62$36.6288,900——
2012-04-11$35.85$35.8584,700——
2012-04-10$35.55$35.55111,300——
2012-04-09$36.41$36.4188,200——
2012-04-05$37.12$37.12135,300——
2012-04-04$37.23$37.2387,900——
2012-04-03$37.77$37.77225,600——
2012-04-02$37.95$37.95108,500——
2012-03-30$37.58$37.5869,400——
2012-03-29$37.98$37.98181,600——
2012-03-28$38.04$38.0465,100——
2012-03-27$38.44$38.4483,900——
2012-03-26$38.47$38.47191,000——
2012-03-23$38.42$38.4261,000——
2012-03-22$38.60$38.6077,200——
2012-03-21$39.08$39.08102,200——
2012-03-20$39.75$39.7555,900——
2012-03-19$39.93$39.9350,100——
2012-03-16$39.90$39.9090,200——
2012-03-15$40.18$40.1835,100——
2012-03-14$40.05$40.0566,400——
2012-03-13$40.36$40.3690,400——
2012-03-12$39.80$39.8071,300——
2012-03-09$39.99$39.9931,700——
2012-03-08$39.36$39.3662,600——
2012-03-07$38.88$38.8842,400——
2012-03-06$38.83$38.8373,400——
2012-03-05$38.68$38.6872,000——
2012-03-02$38.21$38.21125,000——
2012-03-01$38.56$38.5675,300——
2012-02-29$39.21$39.2189,000——
2012-02-28$40.50$40.5079,900——
2012-02-27$41.03$41.0360,500——
2012-02-24$41.68$41.6881,400——
2012-02-23$42.06$42.0685,200——
2012-02-22$41.35$41.35137,800——
2012-02-21$42.40$42.4065,600——
2012-02-17$42.61$42.6138,500——
2012-02-16$42.92$42.9263,500——
2012-02-15$41.37$41.37100,100——
2012-02-14$41.28$41.2852,900——
2012-02-13$41.51$41.5165,000——
2012-02-10$40.97$40.9786,800——
2012-02-09$41.92$41.92154,300——
2012-02-08$42.29$42.2945,400——
2012-02-07$42.46$42.46213,600——
2012-02-06$41.06$41.0641,800——
2012-02-03$41.25$41.25124,800——
2012-02-02$40.65$40.65136,200——
2012-02-01$40.70$40.70129,200——
2012-01-31$40.15$40.1561,000——
2012-01-30$39.85$39.8541,800——
2012-01-27$40.10$40.1059,600——
2012-01-26$39.80$39.8055,200——
2012-01-25$39.99$39.9944,900——
2012-01-24$39.67$39.6735,800——
2012-01-23$39.46$39.4631,200——
2012-01-20$39.76$39.7677,900——
2012-01-19$40.01$40.0162,000——
2012-01-18$39.94$39.94122,300——
2012-01-17$38.41$38.4175,900——
2012-01-13$38.15$38.15107,600——
2012-01-12$38.30$38.30142,900——
2012-01-11$36.23$36.2368,400——
2012-01-10$35.58$35.58135,300——
2012-01-09$34.28$34.2870,400——
2012-01-06$34.33$34.3361,000——
2012-01-05$34.67$34.6741,600——
2012-01-04$34.84$34.8464,600——
2012-01-03$35.48$35.4867,100——