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
2018-10-16 55.08 56.07 54.91 56.07 10,026
2018-10-15 53.40 55.04 53.40 54.98 9,688
2018-10-12 55.04 55.13 53.55 54.14 10,537
2018-10-11 55.70 55.95 54.78 55.08 12,134
2018-10-10 56.22 56.67 55.45 55.45 11,551
2018-10-09 56.26 56.95 56.00 56.04 16,086
2018-10-08 56.15 56.50 55.70 56.45 5,762
2018-10-05 56.22 56.49 55.68 56.36 4,359
2018-10-04 56.16 56.34 55.72 55.97 5,760
2018-10-03 56.27 56.35 56.00 56.35 2,495
2018-10-02 56.77 56.77 55.94 56.00 5,691
2018-10-01 57.77 58.00 56.76 56.95 3,775
2018-09-28 57.74 57.98 57.74 57.75 4,676
2018-09-27 57.55 57.70 57.09 57.38 4,197
2018-09-26 56.64 57.15 56.31 56.89 13,347
2018-09-25 54.67 55.97 54.67 55.82 6,296
2018-09-24 54.44 55.30 54.44 55.15 6,486
2018-09-21 54.28 54.34 54.00 54.20 5,682
2018-09-20 53.70 54.07 53.38 54.00 3,210
2018-09-19 53.53 53.84 52.99 53.34 2,264
2018-09-18 53.41 54.40 53.41 53.74 5,977
2018-09-17 53.42 53.78 52.32 53.18 8,831
2018-09-14 53.91 53.91 53.62 53.83 934
2018-09-13 53.24 53.66 52.80 53.55 1,623
2018-09-12 53.01 53.33 52.59 52.99 1,646
2018-09-11 53.13 53.41 52.99 53.02 2,084
2018-09-10 53.35 53.58 52.93 52.98 2,542
2018-09-07 53.33 53.67 53.00 53.38 4,636
2018-09-06 53.82 54.05 53.20 53.64 3,069
2018-09-05 53.12 53.86 52.96 53.77 6,450

» 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.