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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.98$42.9866,600——
2020-12-30$43.14$43.1499,700——
2020-12-29$42.26$42.2666,100——
2020-12-28$43.13$43.1365,900——
2020-12-24$42.59$42.5931,300——
2020-12-23$42.32$42.3255,000——
2020-12-22$42.10$42.10189,600——
2020-12-21$41.00$41.00148,200——
2020-12-18$42.17$42.17319,100——
2020-12-17$42.61$42.61201,100——
2020-12-16$40.85$40.85301,700——
2020-12-15$39.81$39.8183,400——
2020-12-14$38.64$38.6481,300——
2020-12-11$37.87$37.8760,800——
2020-12-10$38.87$38.8739,100——
2020-12-09$38.40$38.4071,100——
2020-12-08$38.23$38.23107,100——
2020-12-07$37.62$37.6277,500——
2020-12-04$37.09$37.0962,700——
2020-12-03$36.24$36.2481,100——
2020-12-02$36.19$36.1992,600——
2020-12-01$36.08$36.08126,600——
2020-11-30$36.76$36.76161,800——
2020-11-27$38.07$38.0726,300——
2020-11-25$38.14$38.14167,700——
2020-11-24$38.67$38.67121,400——
2020-11-23$37.14$37.1480,500——
2020-11-20$36.15$36.1565,600——
2020-11-19$36.00$36.0043,100——
2020-11-18$36.37$36.3757,500——
2020-11-17$36.99$36.99108,600——
2020-11-16$36.85$36.85113,000——
2020-11-13$36.78$36.7877,100——
2020-11-12$36.44$36.44163,700——
2020-11-11$36.99$36.9969,500——
2020-11-10$38.05$38.05163,900——
2020-11-09$37.21$37.21166,900——
2020-11-06$35.21$35.21171,000——
2020-11-05$38.26$38.26250,900——
2020-11-04$33.48$33.48180,900——
2020-11-03$32.65$32.65139,200——
2020-11-02$31.70$31.70109,500——
2020-10-30$31.26$31.26117,900——
2020-10-29$31.66$31.6666,800——
2020-10-28$31.95$31.95189,000——
2020-10-27$32.49$32.4973,400——
2020-10-26$33.06$33.0655,500——
2020-10-23$33.48$33.4849,500——
2020-10-22$33.22$33.22144,300——
2020-10-21$33.42$33.42112,500——
2020-10-20$33.67$33.6782,300——
2020-10-19$34.05$34.0594,600——
2020-10-16$34.70$34.7057,900——
2020-10-15$34.61$34.6162,200——
2020-10-14$34.57$34.5752,700——
2020-10-13$34.23$34.2392,200——
2020-10-12$34.57$34.5756,300——
2020-10-09$34.17$34.1756,500——
2020-10-08$33.89$33.8986,100——
2020-10-07$33.29$33.29114,400——
2020-10-06$32.38$32.38163,600——
2020-10-05$32.39$32.3975,800——
2020-10-02$31.35$31.35124,200——
2020-10-01$31.39$31.39104,700——
2020-09-30$31.14$31.14153,800——
2020-09-29$30.90$30.90145,800——
2020-09-28$30.50$30.5094,500——
2020-09-25$29.40$29.4062,300——
2020-09-24$28.64$28.6470,700——
2020-09-23$28.95$28.95110,900——
2020-09-22$29.62$29.62112,300——
2020-09-21$29.23$29.23134,500——
2020-09-18$29.85$29.85276,700——
2020-09-17$30.03$30.0388,000——
2020-09-16$30.41$30.41125,700——
2020-09-15$29.48$29.4883,500——
2020-09-14$29.04$29.0478,700——
2020-09-11$28.24$28.2491,500——
2020-09-10$28.74$28.74116,700——
2020-09-09$28.46$28.46118,900——
2020-09-08$28.44$28.4497,500——
2020-09-04$28.79$28.7987,500——
2020-09-03$29.31$29.31125,900——
2020-09-02$29.96$29.96204,800——
2020-09-01$30.04$30.0485,700——
2020-08-31$30.34$30.34106,900——
2020-08-28$30.70$30.70131,000——
2020-08-27$30.65$30.6592,800——
2020-08-26$30.28$30.2879,100——
2020-08-25$30.99$30.99154,500——
2020-08-24$30.68$30.68134,700——
2020-08-21$30.41$30.41147,200——
2020-08-20$31.22$31.22106,800——
2020-08-19$31.20$31.20126,400——
2020-08-18$31.78$31.78110,500——
2020-08-17$33.21$33.2191,000——
2020-08-14$33.43$33.4378,400——
2020-08-13$34.07$34.0787,700——
2020-08-12$34.35$34.3575,700——
2020-08-11$34.78$34.78108,800——
2020-08-10$34.98$34.9889,600——
2020-08-07$34.72$34.72116,300——
2020-08-06$33.13$33.13159,100——
2020-08-05$33.24$33.24243,500——
2020-08-04$31.95$31.95162,100——
2020-08-03$31.18$31.1893,100——
2020-07-31$30.71$30.71119,000——
2020-07-30$31.24$31.2495,900——
2020-07-29$31.64$31.6478,500——
2020-07-28$30.96$30.9648,000——
2020-07-27$31.88$31.8853,100——
2020-07-24$31.43$31.4365,000——
2020-07-23$31.93$31.9382,000——
2020-07-22$31.31$31.3192,000——
2020-07-21$32.40$32.40165,800——
2020-07-20$31.17$31.1757,700——
2020-07-17$31.91$31.9165,800——
2020-07-16$31.42$31.4273,500——
2020-07-15$32.26$32.26124,400——
2020-07-14$30.56$30.5692,100——
2020-07-13$30.51$30.51101,900——
2020-07-10$30.13$30.1383,100——
2020-07-09$29.68$29.68114,200——
2020-07-08$30.34$30.34114,700——
2020-07-07$30.61$30.6169,100——
2020-07-06$32.00$32.0060,500——
2020-07-02$32.19$32.1953,900——
2020-07-01$32.34$32.3480,500——
2020-06-30$32.00$32.00117,900——
2020-06-29$31.04$31.04113,700——
2020-06-26$29.87$29.87416,000——
2020-06-25$30.56$30.56127,500——
2020-06-24$31.61$31.61160,400——
2020-06-23$33.48$33.4894,500——
2020-06-22$32.71$32.7181,200——
2020-06-19$33.49$33.49209,300——
2020-06-18$33.52$33.5257,600——
2020-06-17$34.68$34.6881,900——
2020-06-16$35.31$35.31185,900——
2020-06-15$34.88$34.88109,500——
2020-06-12$34.63$34.63100,700——
2020-06-11$33.63$33.63208,000——
2020-06-10$36.62$36.62142,000——
2020-06-09$37.78$37.78116,500——
2020-06-08$38.15$38.1594,100——
2020-06-05$37.56$37.56208,300——
2020-06-04$35.47$35.47122,600——
2020-06-03$34.91$34.91202,200——
2020-06-02$34.57$34.5792,000——
2020-06-01$34.42$34.42139,100——
2020-05-29$34.08$34.08130,900——
2020-05-28$34.65$34.65130,100——
2020-05-27$35.01$35.01120,700——
2020-05-26$33.97$33.97105,800——
2020-05-22$33.72$33.7258,700——
2020-05-21$34.48$34.48102,100——
2020-05-20$34.48$34.48165,600——
2020-05-19$34.03$34.03157,900——
2020-05-18$34.72$34.72287,900——
2020-05-15$33.64$33.64452,200——
2020-05-14$33.51$33.51176,000——
2020-05-13$33.65$33.65148,900——
2020-05-12$34.06$34.06315,900——
2020-05-11$35.48$35.48139,800——
2020-05-08$36.54$36.54168,100——
2020-05-07$36.16$36.16182,600——
2020-05-06$34.86$34.86151,000——
2020-05-05$34.06$34.06204,100——
2020-05-04$33.54$33.54209,400——
2020-05-01$33.80$33.8087,200——
2020-04-30$35.45$35.45145,300——
2020-04-29$35.38$35.38230,100——
2020-04-28$34.39$34.39108,900——
2020-04-27$33.53$33.53116,400——
2020-04-24$33.19$33.19125,000——
2020-04-23$33.00$33.0093,100——
2020-04-22$31.93$31.93125,800——
2020-04-21$31.64$31.64128,200——
2020-04-20$31.98$31.9882,800——
2020-04-17$32.02$32.0291,000——
2020-04-16$30.26$30.26118,400——
2020-04-15$30.52$30.52144,200——
2020-04-14$31.32$31.32144,200——
2020-04-13$30.85$30.85145,400——
2020-04-09$30.68$30.68264,000——
2020-04-08$30.35$30.35142,400——
2020-04-07$28.73$28.73212,100——
2020-04-06$27.37$27.37227,800——
2020-04-03$26.01$26.01153,100——
2020-04-02$26.66$26.66159,000——
2020-04-01$26.09$26.09386,700——
2020-03-31$28.01$28.01207,000——
2020-03-30$28.30$28.30325,100——
2020-03-27$25.95$25.95333,700——
2020-03-26$27.61$27.61268,200——
2020-03-25$26.61$26.61180,600——
2020-03-24$27.31$27.31190,400——
2020-03-23$24.50$24.50143,700——
2020-03-20$23.32$23.32367,000——
2020-03-19$24.59$24.59198,700——
2020-03-18$22.73$22.73255,600——
2020-03-17$24.19$24.19181,700——
2020-03-16$24.00$24.00282,600——
2020-03-13$26.40$26.40270,000——
2020-03-12$26.99$26.99281,800——
2020-03-11$30.67$30.67155,200——
2020-03-10$30.68$30.68240,200——
2020-03-09$29.82$29.82174,200——
2020-03-06$32.82$32.82271,300——
2020-03-05$33.08$33.08213,200——
2020-03-04$34.80$34.80122,800——
2020-03-03$35.84$35.84156,700——
2020-03-02$36.45$36.45143,000——
2020-02-28$35.34$35.34192,500——
2020-02-27$35.91$35.91268,000——
2020-02-26$36.49$36.49285,000——
2020-02-25$36.70$36.70482,300——
2020-02-24$44.96$44.96114,300——
2020-02-21$45.04$45.04124,800——
2020-02-20$45.36$45.3663,700——
2020-02-19$46.02$46.02134,000——
2020-02-18$44.91$44.9164,100——
2020-02-14$43.86$43.86117,200——
2020-02-13$43.70$43.7044,100——
2020-02-12$43.78$43.7890,200——
2020-02-11$43.93$43.9393,100——
2020-02-10$43.24$43.24104,700——
2020-02-07$43.51$43.5146,800——
2020-02-06$44.21$44.2141,900——
2020-02-05$44.31$44.3174,200——
2020-02-04$43.49$43.4976,600——
2020-02-03$44.11$44.1183,100——
2020-01-31$43.26$43.26145,600——
2020-01-30$44.48$44.4877,400——
2020-01-29$44.48$44.4885,200——
2020-01-28$44.45$44.45150,800——
2020-01-27$44.74$44.74323,000——
2020-01-24$45.00$45.00110,500——
2020-01-23$45.20$45.20108,400——
2020-01-22$45.89$45.89103,300——
2020-01-21$46.20$46.2062,700——
2020-01-17$46.94$46.9461,100——
2020-01-16$47.58$47.5850,000——
2020-01-15$47.21$47.2170,700——
2020-01-14$47.15$47.1563,100——
2020-01-13$46.82$46.82103,600——
2020-01-10$46.20$46.2056,300——
2020-01-09$46.71$46.71100,800——
2020-01-08$46.29$46.2992,500——
2020-01-07$46.06$46.0671,200——
2020-01-06$47.05$47.05129,700——
2020-01-03$46.54$46.54118,500——
2020-01-02$46.36$46.36110,400——