ORTHOFIX INTL N V Historical Stock Price

Below is the stock price history for Orthofix Intl N V OFIX. Data is recorded each day for the historical open, high, low, close and volume. The Orthofix Intl N V stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Orthofix Intl N V Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 52.18 52.42 52.03 52.03 1,320
2017-12-12 52.84 52.84 51.74 51.74 2,164
2017-12-11 52.75 52.75 51.77 51.84 1,495
2017-12-08 52.76 52.92 52.67 52.74 1,002
2017-12-07 52.85 53.53 52.85 53.24 1,479
2017-12-06 53.35 53.35 52.14 52.29 2,025
2017-12-05 53.15 53.15 52.69 52.77 3,192
2017-12-04 53.83 54.38 52.78 52.78 1,943
2017-12-01 53.76 54.20 52.94 53.89 1,249
2017-11-30 54.04 54.51 53.98 54.37 1,360
2017-11-29 53.98 54.69 53.74 54.22 3,500
2017-11-28 53.86 53.92 53.18 53.92 443
2017-11-27 53.28 53.65 53.28 53.65 944
2017-11-24 52.75 53.43 52.75 53.29 1,006
2017-11-22 53.31 53.77 52.63 52.82 2,101
2017-11-21 53.75 53.94 53.32 53.34 1,230
2017-11-20 53.01 53.45 53.01 53.29 3,118
2017-11-17 53.27 53.67 52.84 53.33 1,592
2017-11-16 52.65 53.57 52.42 53.57 1,595
2017-11-15 51.83 52.34 51.72 52.24 2,174
2017-11-14 51.83 52.34 51.49 52.13 1,723
2017-11-13 50.96 52.01 50.96 51.91 1,750
2017-11-10 51.53 51.69 50.72 51.48 861
2017-11-09 51.91 51.91 51.08 51.69 1,916
2017-11-08 50.80 51.61 50.59 51.61 3,376
2017-11-07 51.40 51.40 50.65 51.14 1,931
2017-11-06 51.11 52.22 51.11 51.58 5,722
2017-11-03 52.69 52.69 51.78 51.94 10,831
2017-11-02 52.01 52.15 51.22 51.40 4,234
2017-11-01 53.88 53.88 52.49 52.49 8,622

» More Orthofix Intl N V Stock Price History

To see other companies like Orthofix Intl N V (OFIX), view our stock market today for news, and other data.