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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$36.18$36.18130,900——
2016-12-29$35.85$35.85227,200——
2016-12-28$35.71$35.71155,200——
2016-12-27$35.72$35.72116,200——
2016-12-23$35.37$35.37254,700——
2016-12-22$35.11$35.11243,600——
2016-12-21$35.64$35.64198,700——
2016-12-20$35.65$35.65314,900——
2016-12-19$34.77$34.77562,200——
2016-12-16$34.56$34.561,373,000——
2016-12-15$37.04$37.04201,300——
2016-12-14$37.14$37.14110,700——
2016-12-13$38.40$38.40127,500——
2016-12-12$38.44$38.4494,100——
2016-12-09$39.08$39.08112,700——
2016-12-08$38.89$38.89159,900——
2016-12-07$38.30$38.30108,300——
2016-12-06$38.75$38.7585,000——
2016-12-05$38.06$38.06119,900——
2016-12-02$37.57$37.5786,000——
2016-12-01$36.67$36.6798,500——
2016-11-30$37.67$37.67134,500——
2016-11-29$38.22$38.22124,600——
2016-11-28$38.20$38.20113,200——
2016-11-25$38.32$38.3239,300——
2016-11-23$38.13$38.1363,900——
2016-11-22$38.16$38.1669,000——
2016-11-21$38.50$38.5064,700——
2016-11-18$38.37$38.37122,100——
2016-11-17$38.02$38.0299,000——
2016-11-16$36.82$36.82114,200——
2016-11-15$37.43$37.4395,400——
2016-11-14$37.20$37.20117,000——
2016-11-11$37.03$37.03183,000——
2016-11-10$36.89$36.89150,400——
2016-11-09$37.07$37.07132,200——
2016-11-08$36.86$36.8699,000——
2016-11-07$36.91$36.9193,300——
2016-11-04$35.64$35.64159,500——
2016-11-03$36.63$36.6390,400——
2016-11-02$36.81$36.8194,400——
2016-11-01$36.79$36.79318,900——
2016-10-31$36.65$36.65181,900——
2016-10-28$38.25$38.2577,000——
2016-10-27$37.60$37.6094,100——
2016-10-26$37.98$37.98106,100——
2016-10-25$39.00$39.00114,800——
2016-10-24$39.75$39.7583,900——
2016-10-21$39.57$39.5777,900——
2016-10-20$39.83$39.8385,800——
2016-10-19$39.87$39.87100,200——
2016-10-18$39.51$39.5195,500——
2016-10-17$39.87$39.87142,700——
2016-10-14$39.17$39.1799,300——
2016-10-13$40.03$40.0392,600——
2016-10-12$40.42$40.42103,300——
2016-10-11$39.78$39.78142,600——
2016-10-10$40.55$40.5593,000——
2016-10-07$40.35$40.35120,800——
2016-10-06$40.61$40.61133,500——
2016-10-05$40.54$40.54221,500——
2016-10-04$41.57$41.57111,900——
2016-10-03$42.01$42.0181,700——
2016-09-30$42.77$42.77152,800——
2016-09-29$42.13$42.1376,600——
2016-09-28$43.11$43.1187,100——
2016-09-27$42.45$42.45111,500——
2016-09-26$42.89$42.8971,300——
2016-09-23$43.56$43.5692,500——
2016-09-22$43.97$43.97124,900——
2016-09-21$43.58$43.5869,500——
2016-09-20$44.17$44.1748,800——
2016-09-19$43.92$43.92110,900——
2016-09-16$44.48$44.48121,100——
2016-09-15$44.92$44.9280,700——
2016-09-14$43.90$43.90120,700——
2016-09-13$43.44$43.44134,400——
2016-09-12$43.83$43.83107,800——
2016-09-09$43.92$43.92148,500——
2016-09-08$45.72$45.72124,800——
2016-09-07$45.76$45.7683,100——
2016-09-06$44.94$44.94102,600——
2016-09-02$45.39$45.3938,100——
2016-09-01$45.52$45.52144,000——
2016-08-31$45.11$45.1189,300——
2016-08-30$44.59$44.59109,300——
2016-08-29$44.13$44.1388,500——
2016-08-26$43.35$43.3592,800——
2016-08-25$43.12$43.1270,600——
2016-08-24$42.89$42.8978,800——
2016-08-23$43.46$43.4675,400——
2016-08-22$43.20$43.20136,600——
2016-08-19$43.61$43.6164,700——
2016-08-18$44.20$44.20103,500——
2016-08-17$43.50$43.5098,000——
2016-08-16$43.38$43.3884,900——
2016-08-15$43.41$43.41132,400——
2016-08-12$43.53$43.5380,200——
2016-08-11$43.65$43.65130,300——
2016-08-10$43.14$43.1487,400——
2016-08-09$42.98$42.98111,000——
2016-08-08$42.47$42.47120,100——
2016-08-05$42.42$42.42112,700——
2016-08-04$42.29$42.29142,900——
2016-08-03$42.23$42.23318,100——
2016-08-02$42.48$42.48503,000——
2016-08-01$47.52$47.52141,600——
2016-07-29$47.40$47.4084,200——
2016-07-28$47.27$47.2766,200——
2016-07-27$47.29$47.2973,600——
2016-07-26$47.22$47.2247,900——
2016-07-25$47.08$47.0868,600——
2016-07-22$47.28$47.28120,500——
2016-07-21$47.05$47.0569,000——
2016-07-20$47.10$47.1085,800——
2016-07-19$46.71$46.7165,500——
2016-07-18$46.49$46.4975,400——
2016-07-15$46.08$46.0876,700——
2016-07-14$46.75$46.7534,100——
2016-07-13$47.15$47.1560,100——
2016-07-12$47.18$47.1883,700——
2016-07-11$46.98$46.98109,700——
2016-07-08$46.70$46.7086,000——
2016-07-07$45.61$45.61138,200——
2016-07-06$45.15$45.15125,700——
2016-07-05$44.23$44.23110,800——
2016-07-01$44.39$44.39207,400——
2016-06-30$42.40$42.40144,400——
2016-06-29$42.43$42.4394,300——
2016-06-28$42.08$42.08130,300——
2016-06-27$41.64$41.64174,400——
2016-06-24$42.75$42.75770,000——
2016-06-23$44.22$44.22150,600——
2016-06-22$44.33$44.3380,400——
2016-06-21$44.75$44.7545,200——
2016-06-20$44.79$44.7961,500——
2016-06-17$44.08$44.08188,400——
2016-06-16$45.36$45.3663,700——
2016-06-15$45.34$45.3456,700——
2016-06-14$45.52$45.52101,100——
2016-06-13$45.62$45.6296,900——
2016-06-10$46.16$46.16116,800——
2016-06-09$47.25$47.25279,300——
2016-06-08$45.43$45.43165,500——
2016-06-07$44.70$44.70107,400——
2016-06-06$44.55$44.5570,900——
2016-06-03$44.67$44.6781,900——
2016-06-02$44.49$44.4976,400——
2016-06-01$44.39$44.39129,800——
2016-05-31$44.23$44.23136,200——
2016-05-27$44.50$44.5083,800——
2016-05-26$44.13$44.1378,500——
2016-05-25$44.26$44.26126,700——
2016-05-24$44.23$44.23180,100——
2016-05-23$43.69$43.69111,200——
2016-05-20$43.95$43.95259,000——
2016-05-19$43.06$43.0656,700——
2016-05-18$43.40$43.40105,000——
2016-05-17$42.99$42.99117,000——
2016-05-16$43.19$43.19190,000——
2016-05-13$42.96$42.96129,100——
2016-05-12$42.83$42.83194,500——
2016-05-11$42.98$42.9889,800——
2016-05-10$43.10$43.10121,800——
2016-05-09$43.08$43.08139,300——
2016-05-06$42.98$42.9894,000——
2016-05-05$42.98$42.98104,200——
2016-05-04$42.98$42.98127,700——
2016-05-03$43.34$43.34118,900——
2016-05-02$43.90$43.90217,300——
2016-04-29$43.76$43.76235,600——
2016-04-28$43.23$43.23110,800——
2016-04-27$43.60$43.60131,700——
2016-04-26$43.63$43.63179,600——
2016-04-25$43.18$43.18124,200——
2016-04-22$43.66$43.66134,000——
2016-04-21$42.84$42.8495,900——
2016-04-20$42.83$42.8368,100——
2016-04-19$42.67$42.6790,000——
2016-04-18$43.79$43.79207,200——
2016-04-15$43.95$43.95138,700——
2016-04-14$42.80$42.80357,400——
2016-04-13$41.56$41.56145,600——
2016-04-12$41.00$41.00148,000——
2016-04-11$40.77$40.77106,100——
2016-04-08$41.68$41.68156,300——
2016-04-07$41.26$41.26154,700——
2016-04-06$41.82$41.82115,900——
2016-04-05$41.07$41.07105,000——
2016-04-04$41.63$41.63150,100——
2016-04-01$41.76$41.76104,900——
2016-03-31$41.52$41.52128,500——
2016-03-30$41.68$41.6886,500——
2016-03-29$41.90$41.90174,100——
2016-03-28$40.97$40.9799,600——
2016-03-24$40.65$40.6596,400——
2016-03-23$40.92$40.92124,600——
2016-03-22$41.21$41.21142,100——
2016-03-21$40.91$40.91132,400——
2016-03-18$40.33$40.33166,600——
2016-03-17$39.62$39.62166,600——
2016-03-16$40.19$40.19128,500——
2016-03-15$40.62$40.62154,900——
2016-03-14$40.97$40.97109,500——
2016-03-11$41.26$41.26114,400——
2016-03-10$40.93$40.9368,800——
2016-03-09$41.54$41.5484,000——
2016-03-08$41.31$41.31123,700——
2016-03-07$40.90$40.90133,200——
2016-03-04$41.20$41.20127,200——
2016-03-03$41.30$41.30289,800——
2016-03-02$40.90$40.90454,800——
2016-03-01$39.55$39.55495,900——
2016-02-29$38.41$38.41241,200——
2016-02-26$38.47$38.4778,800——
2016-02-25$38.01$38.01190,300——
2016-02-24$37.22$37.2285,500——
2016-02-23$37.09$37.09128,200——
2016-02-22$37.19$37.1994,200——
2016-02-19$37.37$37.3765,500——
2016-02-18$37.02$37.0256,800——
2016-02-17$37.16$37.1667,000——
2016-02-16$36.91$36.9176,900——
2016-02-12$36.88$36.8896,300——
2016-02-11$37.51$37.51124,800——
2016-02-10$37.22$37.2273,400——
2016-02-09$36.56$36.5674,700——
2016-02-08$36.35$36.3590,900——
2016-02-05$37.11$37.1197,100——
2016-02-04$38.55$38.5562,300——
2016-02-03$38.80$38.8078,800——
2016-02-02$38.78$38.7890,800——
2016-02-01$39.09$39.09164,200——
2016-01-29$39.47$39.47126,500——
2016-01-28$37.80$37.8087,800——
2016-01-27$38.26$38.2688,500——
2016-01-26$39.23$39.2376,100——
2016-01-25$38.95$38.9569,400——
2016-01-22$38.84$38.84126,200——
2016-01-21$38.85$38.85138,800——
2016-01-20$39.88$39.88186,800——
2016-01-19$39.18$39.18177,100——
2016-01-15$39.23$39.23161,900——
2016-01-14$39.69$39.69238,600——
2016-01-13$38.81$38.81286,900——
2016-01-12$37.89$37.89117,000——
2016-01-11$38.09$38.09124,800——
2016-01-08$38.08$38.08127,700——
2016-01-07$39.08$39.08106,500——
2016-01-06$40.00$40.00189,100——
2016-01-05$39.43$39.43148,200——
2016-01-04$38.50$38.50118,000——