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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.18$46.1895,800——
2019-12-30$45.86$45.8673,700——
2019-12-27$46.02$46.0252,900——
2019-12-26$46.50$46.5040,100——
2019-12-24$47.07$47.0737,300——
2019-12-23$46.69$46.6962,700——
2019-12-20$46.27$46.27378,800——
2019-12-19$46.61$46.61102,100——
2019-12-18$46.45$46.4599,900——
2019-12-17$46.07$46.07108,700——
2019-12-16$45.64$45.64192,900——
2019-12-13$45.50$45.50131,900——
2019-12-12$45.47$45.47122,600——
2019-12-11$44.98$44.98101,200——
2019-12-10$44.75$44.75171,000——
2019-12-09$45.85$45.8593,800——
2019-12-06$46.31$46.31257,000——
2019-12-05$45.03$45.03259,600——
2019-12-04$44.96$44.96183,000——
2019-12-03$44.70$44.70202,000——
2019-12-02$44.77$44.77132,600——
2019-11-29$45.40$45.4062,500——
2019-11-27$45.20$45.20185,200——
2019-11-26$44.97$44.97158,300——
2019-11-25$45.25$45.25163,600——
2019-11-22$44.07$44.0797,900——
2019-11-21$44.80$44.80102,700——
2019-11-20$44.69$44.69144,800——
2019-11-19$44.83$44.83110,500——
2019-11-18$44.98$44.98105,600——
2019-11-15$44.92$44.92106,000——
2019-11-14$44.45$44.4572,900——
2019-11-13$44.32$44.3299,300——
2019-11-12$44.96$44.9686,700——
2019-11-11$44.22$44.22102,500——
2019-11-08$44.58$44.5889,100——
2019-11-07$44.42$44.4297,000——
2019-11-06$44.04$44.04175,900——
2019-11-05$45.12$45.12186,600——
2019-11-04$42.80$42.80216,700——
2019-11-01$41.52$41.52195,200——
2019-10-31$42.03$42.03216,100——
2019-10-30$42.16$42.16373,200——
2019-10-29$41.62$41.621,086,100——
2019-10-28$49.02$49.02295,800——
2019-10-25$50.00$50.00125,400——
2019-10-24$52.00$52.00133,200——
2019-10-23$53.12$53.1288,900——
2019-10-22$52.74$52.7451,300——
2019-10-21$52.88$52.8856,400——
2019-10-18$52.50$52.50122,300——
2019-10-17$52.27$52.27136,800——
2019-10-16$52.16$52.1646,400——
2019-10-15$51.75$51.75138,000——
2019-10-14$51.45$51.4546,100——
2019-10-11$52.08$52.0884,100——
2019-10-10$50.76$50.7646,100——
2019-10-09$50.70$50.7045,800——
2019-10-08$50.23$50.2380,000——
2019-10-07$51.57$51.5768,800——
2019-10-04$51.71$51.7141,100——
2019-10-03$51.19$51.19154,100——
2019-10-02$51.34$51.34121,800——
2019-10-01$51.86$51.86128,200——
2019-09-30$53.02$53.0292,600——
2019-09-27$52.80$52.80128,500——
2019-09-26$54.26$54.26106,900——
2019-09-25$54.40$54.40100,800——
2019-09-24$53.04$53.04114,300——
2019-09-23$52.75$52.7588,500——
2019-09-20$51.45$51.45251,000——
2019-09-19$51.29$51.2981,700——
2019-09-18$50.60$50.6092,800——
2019-09-17$50.77$50.7764,100——
2019-09-16$51.10$51.1055,100——
2019-09-13$50.99$50.9980,000——
2019-09-12$51.89$51.89126,600——
2019-09-11$52.04$52.04122,100——
2019-09-10$50.77$50.7781,900——
2019-09-09$50.84$50.8493,600——
2019-09-06$50.34$50.3454,400——
2019-09-05$50.61$50.6170,000——
2019-09-04$49.99$49.9964,000——
2019-09-03$49.78$49.78135,900——
2019-08-30$50.84$50.8442,000——
2019-08-29$51.34$51.3472,500——
2019-08-28$50.88$50.8859,600——
2019-08-27$50.77$50.77104,800——
2019-08-26$51.46$51.4649,100——
2019-08-23$51.37$51.37102,300——
2019-08-22$53.58$53.58110,600——
2019-08-21$53.56$53.5694,900——
2019-08-20$52.23$52.23105,900——
2019-08-19$51.93$51.9380,900——
2019-08-16$51.14$51.1473,000——
2019-08-15$49.92$49.9294,500——
2019-08-14$50.03$50.0387,600——
2019-08-13$52.89$52.89106,500——
2019-08-12$52.69$52.69144,600——
2019-08-09$54.25$54.25195,800——
2019-08-08$53.76$53.76192,800——
2019-08-07$52.56$52.56141,300——
2019-08-06$52.94$52.94283,600——
2019-08-05$50.87$50.87259,900——
2019-08-02$52.89$52.89234,400——
2019-08-01$54.84$54.84153,800——
2019-07-31$53.45$53.45222,100——
2019-07-30$52.38$52.38195,800——
2019-07-29$50.01$50.01117,300——
2019-07-26$49.87$49.87186,800——
2019-07-25$49.85$49.85122,600——
2019-07-24$50.42$50.42125,100——
2019-07-23$49.23$49.23230,500——
2019-07-22$48.97$48.97168,500——
2019-07-19$50.49$50.4983,300——
2019-07-18$51.24$51.24153,700——
2019-07-17$51.12$51.12268,100——
2019-07-16$50.64$50.64141,100——
2019-07-15$51.54$51.54135,800——
2019-07-12$51.55$51.5552,600——
2019-07-11$51.86$51.86105,300——
2019-07-10$51.07$51.07105,300——
2019-07-09$50.86$50.86252,300——
2019-07-08$50.38$50.38106,700——
2019-07-05$51.00$51.00135,800——
2019-07-03$51.84$51.8455,000——
2019-07-02$52.21$52.21170,100——
2019-07-01$52.27$52.27137,600——
2019-06-28$52.88$52.88384,300——
2019-06-27$52.55$52.55125,500——
2019-06-26$52.21$52.2175,000——
2019-06-25$52.57$52.5766,800——
2019-06-24$52.53$52.53138,900——
2019-06-21$52.27$52.27167,800——
2019-06-20$52.49$52.49120,900——
2019-06-19$52.82$52.8249,100——
2019-06-18$52.05$52.0557,400——
2019-06-17$51.36$51.36126,000——
2019-06-14$51.34$51.3478,400——
2019-06-13$51.49$51.4988,900——
2019-06-12$51.06$51.06111,500——
2019-06-11$51.00$51.00136,600——
2019-06-10$52.76$52.7697,800——
2019-06-07$51.57$51.57134,500——
2019-06-06$50.90$50.90173,600——
2019-06-05$50.50$50.50128,800——
2019-06-04$50.43$50.43157,600——
2019-06-03$49.02$49.02102,100——
2019-05-31$49.33$49.33100,500——
2019-05-30$49.27$49.2747,700——
2019-05-29$49.00$49.0061,500——
2019-05-28$49.60$49.6083,600——
2019-05-24$49.99$49.9993,000——
2019-05-23$49.73$49.73111,600——
2019-05-22$51.22$51.2268,300——
2019-05-21$51.31$51.31145,200——
2019-05-20$51.84$51.8488,400——
2019-05-17$52.23$52.2393,200——
2019-05-16$53.88$53.88199,600——
2019-05-15$54.22$54.22135,400——
2019-05-14$53.85$53.85169,700——
2019-05-13$54.26$54.26225,400——
2019-05-10$56.48$56.48183,200——
2019-05-09$56.44$56.44262,900——
2019-05-08$56.43$56.43124,500——
2019-05-07$55.21$55.21300,100——
2019-05-06$57.36$57.36170,600——
2019-05-03$56.67$56.67172,800——
2019-05-02$55.26$55.2655,800——
2019-05-01$54.33$54.33131,700——
2019-04-30$54.79$54.79223,000——
2019-04-29$54.00$54.0089,500——
2019-04-26$54.84$54.84180,800——
2019-04-25$54.63$54.6378,500——
2019-04-24$54.85$54.8561,000——
2019-04-23$54.73$54.73139,100——
2019-04-22$53.32$53.3275,500——
2019-04-18$52.54$52.54179,100——
2019-04-17$52.76$52.76167,000——
2019-04-16$53.20$53.20116,200——
2019-04-15$55.18$55.1874,700——
2019-04-12$55.05$55.0551,700——
2019-04-11$55.50$55.50138,300——
2019-04-10$55.44$55.4493,300——
2019-04-09$55.35$55.35182,200——
2019-04-08$55.86$55.8670,300——
2019-04-05$55.25$55.25246,000——
2019-04-04$55.13$55.1349,000——
2019-04-03$55.04$55.04154,600——
2019-04-02$55.36$55.36131,000——
2019-04-01$56.20$56.20123,100——
2019-03-29$56.41$56.41109,900——
2019-03-28$55.96$55.9668,400——
2019-03-27$55.84$55.8497,800——
2019-03-26$56.54$56.5498,800——
2019-03-25$56.01$56.01108,300——
2019-03-22$55.54$55.54155,000——
2019-03-21$56.24$56.24114,500——
2019-03-20$55.92$55.92151,400——
2019-03-19$56.80$56.8080,500——
2019-03-18$56.19$56.1994,400——
2019-03-15$56.52$56.52301,800——
2019-03-14$55.60$55.6096,300——
2019-03-13$55.63$55.6374,400——
2019-03-12$55.66$55.6697,500——
2019-03-11$55.57$55.5786,100——
2019-03-08$54.99$54.99119,800——
2019-03-07$54.99$54.99123,300——
2019-03-06$54.65$54.65204,600——
2019-03-05$57.06$57.06101,000——
2019-03-04$57.44$57.44107,900——
2019-03-01$58.98$58.98170,100——
2019-02-28$61.10$61.10105,200——
2019-02-27$59.55$59.55107,000——
2019-02-26$59.92$59.92363,500——
2019-02-25$67.71$67.71256,500——
2019-02-22$65.51$65.51125,600——
2019-02-21$64.77$64.7779,800——
2019-02-20$65.75$65.75156,500——
2019-02-19$65.48$65.48168,300——
2019-02-15$64.50$64.5092,900——
2019-02-14$63.70$63.70127,800——
2019-02-13$62.58$62.58104,400——
2019-02-12$62.71$62.71164,300——
2019-02-11$60.87$60.8787,500——
2019-02-08$60.42$60.4275,400——
2019-02-07$59.94$59.94172,100——
2019-02-06$57.74$57.74116,700——
2019-02-05$56.14$56.14120,500——
2019-02-04$55.63$55.63157,000——
2019-02-01$53.97$53.97115,800——
2019-01-31$54.11$54.11152,900——
2019-01-30$52.91$52.9149,500——
2019-01-29$51.83$51.83102,000——
2019-01-28$52.00$52.0096,800——
2019-01-25$53.09$53.0983,300——
2019-01-24$52.67$52.6776,500——
2019-01-23$52.46$52.46114,400——
2019-01-22$51.46$51.4692,800——
2019-01-18$51.93$51.93116,500——
2019-01-17$51.19$51.19100,000——
2019-01-16$50.93$50.9367,100——
2019-01-15$50.40$50.4072,600——
2019-01-14$49.02$49.0288,700——
2019-01-11$50.75$50.7593,000——
2019-01-10$51.18$51.1883,500——
2019-01-09$50.31$50.31234,300——
2019-01-08$50.51$50.51166,400——
2019-01-07$49.19$49.1994,900——
2019-01-04$50.22$50.22277,200——
2019-01-03$49.57$49.57100,900——
2019-01-02$51.62$51.62182,400——