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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$30.06$30.0665,400——
2014-12-30$30.64$30.6490,800——
2014-12-29$30.52$30.5236,300——
2014-12-26$30.78$30.7834,500——
2014-12-24$30.81$30.8123,400——
2014-12-23$30.45$30.4560,100——
2014-12-22$30.78$30.7865,500——
2014-12-19$30.93$30.93126,100——
2014-12-18$30.53$30.53134,500——
2014-12-17$30.07$30.07190,100——
2014-12-16$29.31$29.31149,800——
2014-12-15$30.28$30.28135,800——
2014-12-12$30.65$30.65120,500——
2014-12-11$30.89$30.89141,100——
2014-12-10$30.24$30.24107,300——
2014-12-09$30.54$30.54127,500——
2014-12-08$29.48$29.4888,600——
2014-12-05$29.62$29.62125,300——
2014-12-04$28.61$28.61237,300——
2014-12-03$28.57$28.57173,900——
2014-12-02$28.25$28.25124,800——
2014-12-01$28.15$28.15225,000——
2014-11-28$27.92$27.9241,400——
2014-11-26$28.24$28.2492,000——
2014-11-25$28.18$28.18112,000——
2014-11-24$28.30$28.30140,100——
2014-11-21$28.15$28.15258,300——
2014-11-20$28.33$28.33132,700——
2014-11-19$28.17$28.17232,900——
2014-11-18$28.19$28.19165,500——
2014-11-17$28.45$28.45107,600——
2014-11-14$28.54$28.5491,600——
2014-11-13$28.52$28.5258,400——
2014-11-12$28.85$28.8573,700——
2014-11-11$28.94$28.94114,500——
2014-11-10$28.98$28.9891,800——
2014-11-07$29.01$29.01125,900——
2014-11-06$29.00$29.0090,600——
2014-11-05$29.20$29.20123,700——
2014-11-04$29.02$29.0285,300——
2014-11-03$29.07$29.0781,500——
2014-10-31$29.35$29.35104,500——
2014-10-30$29.42$29.42106,200——
2014-10-29$29.33$29.3399,200——
2014-10-28$29.11$29.11258,200——
2014-10-27$28.72$28.7247,600——
2014-10-24$28.82$28.8265,300——
2014-10-23$28.71$28.7174,100——
2014-10-22$28.90$28.90182,200——
2014-10-21$28.50$28.5073,700——
2014-10-20$28.29$28.2962,100——
2014-10-17$28.04$28.04134,700——
2014-10-16$27.91$27.91127,000——
2014-10-15$27.99$27.99202,200——
2014-10-14$28.48$28.48152,100——
2014-10-13$28.67$28.6795,000——
2014-10-10$28.73$28.73118,600——
2014-10-09$29.34$29.3493,700——
2014-10-08$30.99$30.9971,600——
2014-10-07$30.44$30.4442,200——
2014-10-06$30.89$30.8987,900——
2014-10-03$30.82$30.8246,700——
2014-10-02$31.01$31.01111,800——
2014-10-01$30.38$30.38110,000——
2014-09-30$30.96$30.96136,400——
2014-09-29$31.13$31.1398,100——
2014-09-26$30.84$30.84189,700——
2014-09-25$30.13$30.13235,800——
2014-09-24$31.06$31.0691,600——
2014-09-23$30.88$30.8891,500——
2014-09-22$30.99$30.99185,200——
2014-09-19$31.29$31.29304,200——
2014-09-18$31.97$31.9769,200——
2014-09-17$32.13$32.13340,600——
2014-09-16$31.11$31.11133,100——
2014-09-15$31.47$31.47105,200——
2014-09-12$32.47$32.4778,300——
2014-09-11$32.54$32.5471,400——
2014-09-10$32.04$32.0436,700——
2014-09-09$31.84$31.8482,200——
2014-09-08$32.12$32.1286,100——
2014-09-05$32.29$32.2947,300——
2014-09-04$32.28$32.2897,400——
2014-09-03$32.81$32.8178,200——
2014-09-02$33.74$33.7487,100——
2014-08-29$33.91$33.9162,100——
2014-08-28$33.14$33.1473,900——
2014-08-27$33.59$33.5976,200——
2014-08-26$33.98$33.9863,500——
2014-08-25$34.23$34.23236,100——
2014-08-22$33.35$33.35100,400——
2014-08-21$33.35$33.35151,100——
2014-08-20$33.48$33.4894,700——
2014-08-19$33.04$33.0474,000——
2014-08-18$33.32$33.3258,600——
2014-08-15$33.31$33.3179,700——
2014-08-14$33.50$33.5082,500——
2014-08-13$33.78$33.78125,600——
2014-08-12$33.37$33.37231,900——
2014-08-11$32.46$32.46282,300——
2014-08-08$32.40$32.4069,600——
2014-08-07$32.56$32.56124,400——
2014-08-06$33.01$33.01198,300——
2014-08-05$33.83$33.83131,600——
2014-08-04$33.90$33.9099,500——
2014-08-01$33.06$33.06129,800——
2014-07-31$33.06$33.06149,400——
2014-07-30$33.26$33.26133,400——
2014-07-29$33.18$33.18152,200——
2014-07-28$33.04$33.0495,800——
2014-07-25$33.53$33.5378,900——
2014-07-24$33.58$33.58104,200——
2014-07-23$34.16$34.1690,200——
2014-07-22$34.05$34.0558,000——
2014-07-21$33.89$33.8966,400——
2014-07-18$34.19$34.1990,300——
2014-07-17$33.67$33.6799,000——
2014-07-16$34.02$34.0299,800——
2014-07-15$33.53$33.5388,700——
2014-07-14$34.09$34.09120,700——
2014-07-11$34.30$34.30148,600——
2014-07-10$34.94$34.94389,800——
2014-07-09$35.36$35.36128,900——
2014-07-08$35.24$35.24219,700——
2014-07-07$36.22$36.22116,700——
2014-07-03$36.50$36.5043,200——
2014-07-02$36.57$36.57118,300——
2014-07-01$36.63$36.63178,600——
2014-06-30$36.25$36.25138,400——
2014-06-27$35.80$35.80251,100——
2014-06-26$35.38$35.3895,200——
2014-06-25$34.95$34.95239,200——
2014-06-24$34.47$34.47332,800——
2014-06-23$34.30$34.30199,300——
2014-06-20$35.25$35.25240,900——
2014-06-19$35.14$35.14112,900——
2014-06-18$34.53$34.53158,700——
2014-06-17$34.59$34.59213,100——
2014-06-16$34.48$34.48207,100——
2014-06-13$33.84$33.84137,300——
2014-06-12$33.55$33.55185,100——
2014-06-11$32.98$32.9876,500——
2014-06-10$33.31$33.31103,300——
2014-06-09$33.03$33.03119,400——
2014-06-06$33.03$33.03138,100——
2014-06-05$32.81$32.81137,200——
2014-06-04$31.79$31.7994,100——
2014-06-03$31.46$31.4685,400——
2014-06-02$31.67$31.6773,400——
2014-05-30$31.69$31.6995,300——
2014-05-29$31.65$31.65135,800——
2014-05-28$31.99$31.99104,100——
2014-05-27$31.66$31.6692,100——
2014-05-23$31.09$31.09139,300——
2014-05-22$30.47$30.47177,600——
2014-05-21$30.49$30.4997,300——
2014-05-20$30.97$30.97112,300——
2014-05-19$31.61$31.61121,500——
2014-05-16$32.18$32.18128,700——
2014-05-15$32.20$32.20129,300——
2014-05-14$32.85$32.85204,600——
2014-05-13$33.18$33.18333,300——
2014-05-12$32.93$32.93309,500——
2014-05-09$31.27$31.27232,800——
2014-05-08$30.93$30.93283,500——
2014-05-07$29.98$29.98160,100——
2014-05-06$29.68$29.68148,300——
2014-05-05$29.94$29.94139,700——
2014-05-02$30.02$30.02135,100——
2014-05-01$30.01$30.01188,900——
2014-04-30$30.20$30.20251,800——
2014-04-29$30.89$30.89150,300——
2014-04-28$31.37$31.37175,700——
2014-04-25$32.00$32.00133,200——
2014-04-24$32.26$32.26142,700——
2014-04-23$31.90$31.90120,500——
2014-04-22$32.02$32.02212,400——
2014-04-21$31.54$31.54118,600——
2014-04-17$31.51$31.51148,500——
2014-04-16$31.22$31.22207,300——
2014-04-15$30.65$30.65172,700——
2014-04-14$30.88$30.88138,000——
2014-04-11$31.55$31.55129,100——
2014-04-10$31.72$31.72220,400——
2014-04-09$33.15$33.15262,500——
2014-04-08$32.36$32.36302,000——
2014-04-07$32.34$32.34303,500——
2014-04-04$33.18$33.18619,900——
2014-04-03$32.59$32.59474,700——
2014-04-02$32.01$32.01436,900——
2014-04-01$31.82$31.82561,700——
2014-03-31$30.15$30.15840,600——
2014-03-28$30.29$30.29489,900——
2014-03-27$30.38$30.381,406,900——
2014-03-26$26.54$26.54351,300——
2014-03-25$26.58$26.58951,400——
2014-03-24$24.79$24.79138,700——
2014-03-21$25.38$25.38241,300——
2014-03-20$25.05$25.0566,000——
2014-03-19$25.14$25.1480,400——
2014-03-18$25.43$25.43265,500——
2014-03-17$24.54$24.54257,700——
2014-03-14$23.86$23.8692,800——
2014-03-13$23.40$23.4059,300——
2014-03-12$23.67$23.67189,200——
2014-03-11$23.80$23.80166,400——
2014-03-10$23.09$23.0958,200——
2014-03-07$22.96$22.9662,200——
2014-03-06$23.02$23.0258,100——
2014-03-05$22.86$22.8657,600——
2014-03-04$23.02$23.02157,700——
2014-03-03$22.28$22.28110,400——
2014-02-28$22.22$22.2274,900——
2014-02-27$22.41$22.4196,700——
2014-02-26$22.41$22.41107,800——
2014-02-25$22.09$22.0954,800——
2014-02-24$22.20$22.20100,400——
2014-02-21$21.54$21.54117,100——
2014-02-20$22.06$22.0653,700——
2014-02-19$21.85$21.85165,200——
2014-02-18$22.29$22.29131,400——
2014-02-14$21.78$21.7865,900——
2014-02-13$22.05$22.05120,100——
2014-02-12$21.23$21.2384,000——
2014-02-11$21.05$21.0555,400——
2014-02-10$20.91$20.91123,100——
2014-02-07$20.67$20.6792,400——
2014-02-06$20.75$20.75191,400——
2014-02-05$20.61$20.6188,300——
2014-02-04$20.50$20.50177,200——
2014-02-03$20.62$20.62187,500——
2014-01-31$20.55$20.55116,900——
2014-01-30$20.76$20.76286,400——
2014-01-29$20.55$20.55228,600——
2014-01-28$20.80$20.80443,000——
2014-01-27$20.75$20.75336,300——
2014-01-24$21.93$21.93247,100——
2014-01-23$22.91$22.9186,600——
2014-01-22$23.30$23.3032,500——
2014-01-21$23.48$23.48102,900——
2014-01-17$23.21$23.21178,200——
2014-01-16$23.03$23.0370,600——
2014-01-15$23.13$23.13204,500——
2014-01-14$22.83$22.83174,100——
2014-01-13$22.52$22.52164,100——
2014-01-10$22.99$22.99136,300——
2014-01-09$22.67$22.67160,500——
2014-01-08$23.07$23.07128,800——
2014-01-07$23.43$23.43137,800——
2014-01-06$23.23$23.23138,100——
2014-01-03$23.11$23.11137,200——
2014-01-02$22.79$22.79117,400——