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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$31.09$31.0964,600——
2021-12-30$30.98$30.9870,200——
2021-12-29$31.18$31.1857,200——
2021-12-28$31.42$31.4233,000——
2021-12-27$31.72$31.7284,200——
2021-12-23$31.52$31.5241,100——
2021-12-22$31.74$31.74117,300——
2021-12-21$31.48$31.48153,200——
2021-12-20$30.03$30.0394,800——
2021-12-17$30.03$30.03501,900——
2021-12-16$28.91$28.9190,300——
2021-12-15$29.71$29.71114,600——
2021-12-14$29.25$29.2583,200——
2021-12-13$29.12$29.1292,200——
2021-12-10$30.07$30.0777,900——
2021-12-09$29.95$29.95105,800——
2021-12-08$30.22$30.2294,600——
2021-12-07$31.04$31.04139,000——
2021-12-06$31.09$31.09120,000——
2021-12-03$30.24$30.24107,100——
2021-12-02$31.35$31.3580,000——
2021-12-01$30.74$30.74114,400——
2021-11-30$30.61$30.61116,300——
2021-11-29$31.02$31.02139,000——
2021-11-26$31.36$31.3665,100——
2021-11-24$32.82$32.82110,100——
2021-11-23$31.87$31.8780,800——
2021-11-22$32.27$32.27142,000——
2021-11-19$31.07$31.07163,400——
2021-11-18$30.02$30.02170,800——
2021-11-17$29.93$29.9399,200——
2021-11-16$31.60$31.6095,600——
2021-11-15$32.00$32.00122,600——
2021-11-12$32.47$32.4797,600——
2021-11-11$32.64$32.6465,300——
2021-11-10$33.11$33.1185,000——
2021-11-09$33.70$33.70103,200——
2021-11-08$34.95$34.9588,400——
2021-11-05$36.07$36.0766,600——
2021-11-04$37.16$37.1679,400——
2021-11-03$38.52$38.5244,400——
2021-11-02$37.28$37.2869,600——
2021-11-01$36.87$36.8759,500——
2021-10-29$35.98$35.9859,800——
2021-10-28$35.39$35.3943,000——
2021-10-27$35.68$35.6855,900——
2021-10-26$35.77$35.7758,800——
2021-10-25$35.67$35.6753,500——
2021-10-22$35.97$35.9795,600——
2021-10-21$36.15$36.1545,500——
2021-10-20$36.57$36.5746,700——
2021-10-19$36.22$36.2255,300——
2021-10-18$36.17$36.1742,100——
2021-10-15$36.24$36.2449,700——
2021-10-14$36.35$36.3553,700——
2021-10-13$36.50$36.5072,200——
2021-10-12$37.00$37.0057,100——
2021-10-11$36.53$36.5351,300——
2021-10-08$36.69$36.6937,200——
2021-10-07$37.99$37.9932,900——
2021-10-06$37.70$37.7079,000——
2021-10-05$37.39$37.3987,100——
2021-10-04$38.07$38.0763,500——
2021-10-01$39.31$39.3177,800——
2021-09-30$38.12$38.1277,800——
2021-09-29$38.07$38.0765,600——
2021-09-28$38.86$38.8676,800——
2021-09-27$38.97$38.9758,500——
2021-09-24$38.91$38.9158,000——
2021-09-23$39.32$39.3247,000——
2021-09-22$39.36$39.3659,500——
2021-09-21$38.47$38.4761,900——
2021-09-20$38.97$38.9785,000——
2021-09-17$40.66$40.66261,000——
2021-09-16$40.50$40.5084,400——
2021-09-15$40.95$40.9563,800——
2021-09-14$40.10$40.1086,600——
2021-09-13$40.19$40.19103,100——
2021-09-10$40.59$40.5971,500——
2021-09-09$41.44$41.4471,400——
2021-09-08$41.51$41.5165,700——
2021-09-07$41.64$41.6448,800——
2021-09-03$42.69$42.6960,900——
2021-09-02$42.86$42.8662,900——
2021-09-01$42.78$42.7880,200——
2021-08-31$42.40$42.40108,000——
2021-08-30$41.67$41.6748,000——
2021-08-27$41.90$41.9095,200——
2021-08-26$40.82$40.8279,900——
2021-08-25$41.04$41.0477,800——
2021-08-24$41.20$41.20107,200——
2021-08-23$41.85$41.8575,600——
2021-08-20$41.12$41.12372,200——
2021-08-19$39.61$39.6198,400——
2021-08-18$39.91$39.9159,600——
2021-08-17$39.79$39.7957,200——
2021-08-16$39.72$39.7275,300——
2021-08-13$39.97$39.9771,200——
2021-08-12$39.59$39.5983,200——
2021-08-11$39.52$39.52105,300——
2021-08-10$39.33$39.33119,700——
2021-08-09$41.37$41.37146,800——
2021-08-06$40.58$40.58160,300——
2021-08-05$37.98$37.98185,100——
2021-08-04$37.55$37.55111,000——
2021-08-03$38.40$38.40132,000——
2021-08-02$39.64$39.64102,300——
2021-07-30$39.74$39.7460,800——
2021-07-29$39.14$39.14119,800——
2021-07-28$38.82$38.8247,300——
2021-07-27$38.24$38.2440,100——
2021-07-26$38.38$38.3844,600——
2021-07-23$38.21$38.2161,400——
2021-07-22$37.82$37.8260,900——
2021-07-21$38.09$38.0970,800——
2021-07-20$37.34$37.3484,400——
2021-07-19$37.38$37.3876,300——
2021-07-16$37.80$37.8059,900——
2021-07-15$37.88$37.8876,800——
2021-07-14$38.77$38.7775,900——
2021-07-13$39.86$39.8633,100——
2021-07-12$40.80$40.8087,800——
2021-07-09$40.23$40.2357,300——
2021-07-08$39.31$39.31108,300——
2021-07-07$39.05$39.0552,700——
2021-07-06$39.76$39.7684,500——
2021-07-02$40.48$40.4857,400——
2021-07-01$41.14$41.1471,300——
2021-06-30$40.11$40.1189,900——
2021-06-29$40.13$40.1363,200——
2021-06-28$40.29$40.2975,300——
2021-06-25$41.76$41.76253,700——
2021-06-24$40.53$40.5355,800——
2021-06-23$40.75$40.7587,100——
2021-06-22$40.11$40.1158,200——
2021-06-21$40.58$40.58149,200——
2021-06-18$41.56$41.56129,000——
2021-06-17$42.15$42.1542,700——
2021-06-16$41.87$41.8765,100——
2021-06-15$42.18$42.1855,600——
2021-06-14$42.48$42.4869,700——
2021-06-11$42.35$42.3560,700——
2021-06-10$42.22$42.2260,600——
2021-06-09$41.97$41.9797,900——
2021-06-08$41.26$41.2673,300——
2021-06-07$40.99$40.9967,400——
2021-06-04$40.81$40.8155,400——
2021-06-03$40.16$40.1660,600——
2021-06-02$40.13$40.1355,100——
2021-06-01$41.77$41.77123,800——
2021-05-28$40.70$40.7062,500——
2021-05-27$40.79$40.7982,100——
2021-05-26$40.84$40.8480,200——
2021-05-25$41.20$41.20121,400——
2021-05-24$41.81$41.81101,600——
2021-05-21$41.30$41.3088,900——
2021-05-20$41.13$41.1363,500——
2021-05-19$41.20$41.2067,800——
2021-05-18$40.92$40.9254,600——
2021-05-17$41.06$41.06101,000——
2021-05-14$42.55$42.5560,400——
2021-05-13$41.72$41.72115,900——
2021-05-12$40.40$40.40109,300——
2021-05-11$41.38$41.38101,700——
2021-05-10$42.31$42.31146,100——
2021-05-07$44.16$44.1665,600——
2021-05-06$43.79$43.79151,900——
2021-05-05$43.66$43.6654,000——
2021-05-04$44.35$44.3570,400——
2021-05-03$44.80$44.8096,500——
2021-04-30$44.35$44.35111,300——
2021-04-29$44.56$44.5684,400——
2021-04-28$44.15$44.1545,900——
2021-04-27$43.94$43.9451,000——
2021-04-26$44.44$44.4441,600——
2021-04-23$44.79$44.7968,600——
2021-04-22$44.64$44.6470,500——
2021-04-21$45.25$45.2568,500——
2021-04-20$43.89$43.8953,300——
2021-04-19$43.77$43.7787,900——
2021-04-16$44.17$44.1748,800——
2021-04-15$43.63$43.6346,800——
2021-04-14$42.87$42.8739,200——
2021-04-13$43.46$43.46103,900——
2021-04-12$42.05$42.0579,800——
2021-04-09$42.87$42.87101,600——
2021-04-08$42.20$42.20150,900——
2021-04-07$41.98$41.9861,300——
2021-04-06$42.92$42.9259,400——
2021-04-05$43.03$43.0357,200——
2021-04-01$42.93$42.9360,900——
2021-03-31$43.35$43.35109,300——
2021-03-30$43.28$43.2884,100——
2021-03-29$42.86$42.86127,300——
2021-03-26$43.04$43.04104,300——
2021-03-25$41.89$41.89177,400——
2021-03-24$42.90$42.90118,800——
2021-03-23$42.93$42.9376,700——
2021-03-22$44.89$44.8973,600——
2021-03-19$45.85$45.85260,100——
2021-03-18$45.73$45.7359,500——
2021-03-17$46.06$46.0665,100——
2021-03-16$46.19$46.1990,400——
2021-03-15$46.93$46.9372,500——
2021-03-12$46.76$46.7668,800——
2021-03-11$46.53$46.5353,700——
2021-03-10$46.16$46.1686,300——
2021-03-09$46.19$46.1987,200——
2021-03-08$45.68$45.6870,500——
2021-03-05$45.33$45.3392,000——
2021-03-04$45.13$45.13118,100——
2021-03-03$46.19$46.1987,100——
2021-03-02$45.74$45.7462,300——
2021-03-01$46.67$46.6784,800——
2021-02-26$46.51$46.51132,800——
2021-02-25$46.41$46.41106,300——
2021-02-24$47.87$47.87160,900——
2021-02-23$47.47$47.47135,100——
2021-02-22$44.98$44.98153,400——
2021-02-19$42.01$42.01106,800——
2021-02-18$42.00$42.0045,700——
2021-02-17$42.50$42.5039,800——
2021-02-16$43.21$43.2160,700——
2021-02-12$43.19$43.19107,900——
2021-02-11$42.99$42.9980,700——
2021-02-10$42.97$42.9757,300——
2021-02-09$43.18$43.1847,600——
2021-02-08$42.80$42.8059,500——
2021-02-05$41.88$41.8876,200——
2021-02-04$42.15$42.1555,300——
2021-02-03$41.00$41.0049,700——
2021-02-02$41.35$41.3579,800——
2021-02-01$40.69$40.6985,400——
2021-01-29$40.41$40.4178,600——
2021-01-28$41.89$41.8985,400——
2021-01-27$41.92$41.9283,800——
2021-01-26$44.07$44.0768,500——
2021-01-25$44.94$44.9479,200——
2021-01-22$43.93$43.9378,300——
2021-01-21$43.58$43.5889,900——
2021-01-20$44.28$44.2889,700——
2021-01-19$44.56$44.56107,500——
2021-01-15$43.68$43.6862,400——
2021-01-14$44.83$44.8382,600——
2021-01-13$44.73$44.73121,000——
2021-01-12$44.98$44.98169,700——
2021-01-11$42.89$42.8974,400——
2021-01-08$43.61$43.61133,400——
2021-01-07$43.04$43.0497,200——
2021-01-06$44.37$44.37187,300——
2021-01-05$43.03$43.03112,800——
2021-01-04$43.06$43.06152,300——