$33.92 +0.30 (%) Orthofix International NV - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFIX historical data

Date Open High Low Close Volume
5/22/201533.5934.0432.7333.92152,467
5/21/201532.3833.7332.1133.62103,736
5/20/201532.7532.9032.2532.63102,013
5/19/201532.7032.8231.5032.68176,835
5/18/201532.5033.0532.0532.7971,249
5/15/201532.3132.5832.0432.5468,856
5/14/201532.0832.4632.0132.3362,172
5/13/201531.9832.0231.3731.8680,952
5/12/201531.8832.1231.3031.8451,014
5/11/201531.8432.2431.5431.8880,012
5/8/201532.2032.6231.8031.84100,475
5/7/201532.0435.1431.7131.9454,094
5/6/201532.1633.7431.8231.98185,204
5/5/201532.6033.0132.0232.21137,065
5/4/201533.2533.4632.5432.57106,922
5/1/201532.4033.4632.4033.34153,460
4/30/201535.2035.2032.0832.31273,534
4/29/201536.1936.5835.8236.0398,480
4/28/201536.0436.5835.8036.2473,310
4/27/201536.6236.9135.5635.96105,905
4/24/201536.4736.8336.2936.46152,781
4/23/201536.0936.8536.0936.3684,249
4/22/201536.4136.6735.9236.2242,950
4/21/201536.4536.8836.3336.4338,510
4/20/201536.6836.8536.1436.3492,367
4/17/201537.0337.2536.3236.58101,510
4/16/201537.5437.7337.1037.3280,984
4/15/201537.5537.6737.3237.5985,572
4/14/201537.7337.8837.1337.3634,897
4/13/201537.2637.9237.1437.5359,725
4/10/201537.9338.0037.1837.3267,030
4/9/201537.8538.1037.6737.7160,238
4/8/201537.1438.0437.1437.8479,384
4/7/201537.7538.0237.1737.2068,740
4/6/201536.7437.9436.4837.75109,994
4/2/201537.7038.9436.1336.87226,538
4/1/201535.6937.6935.6137.67248,799
3/31/201531.1236.5030.9935.89411,752
3/30/201530.4831.3530.3431.31130,779
3/27/201530.1430.5429.9930.46355,257
3/26/201530.4230.4630.0630.22110,711
3/25/201531.3631.3930.4930.5299,603
3/24/201531.5831.8631.1231.44183,175
3/23/201531.7331.9731.5631.6639,437
3/20/201532.1932.2731.6031.67124,676
3/19/201531.9032.1031.8031.9452,028
3/18/201532.1232.1231.6531.90130,552
3/17/201532.4932.5331.8732.10113,369
3/16/201533.0133.0132.4132.59139,850
3/13/201533.5733.5732.5532.80108,702
3/12/201533.3233.6832.8333.6683,692
3/11/201533.1433.2532.7633.07150,574
3/10/201533.0033.2533.0033.0076,414
3/9/201533.0033.3333.0033.0346,032
3/6/201533.3533.5933.0433.15102,365
3/5/201533.3933.7033.2633.6468,468
3/4/201533.0033.4133.0033.3474,291
3/3/201532.4033.3532.3133.1187,657
3/2/201532.3532.7632.1332.6068,019
2/27/201532.1332.4931.9132.4379,399
2/26/201532.0432.3031.8732.2050,558
2/25/201532.1032.1931.5531.9932,869
2/24/201532.1332.3231.7332.0146,001
2/23/201531.7932.3031.7932.2052,782
2/20/201532.3332.3331.7831.9989,324
2/19/201532.0632.4031.9632.2654,322
2/18/201531.8432.1831.5132.0654,151
2/17/201532.0232.2231.4632.0154,327
2/13/201531.8832.2231.3432.0980,621
2/12/201532.1132.5231.6331.7685,300
2/11/201531.3532.2231.3531.99111,953
2/10/201531.7431.7430.9931.4671,744
2/9/201531.8032.0931.3631.4557,508
2/6/201532.3932.3931.6932.1363,248
2/5/201531.5832.4931.5532.3652,427
2/4/201531.0031.6130.8731.4053,496
2/3/201530.9431.2630.6131.1761,322
2/2/201530.6730.7929.5430.7464,396
1/30/201531.0031.5730.4030.5062,373
1/29/201530.7831.3630.4331.2751,086
1/28/201531.6131.6130.4630.6167,510
1/27/201531.1031.9431.0531.49109,742
1/26/201531.5931.6331.0131.5576,573
1/23/201531.1431.7530.7531.5177,715
1/22/201530.4731.3330.0531.06106,585
1/21/201530.1030.4729.9430.3058,139
1/20/201529.4830.3629.2030.2695,796
1/16/201529.0029.5728.6129.53129,974
1/15/201529.5029.5028.9029.0084,545
1/14/201528.6929.5228.6929.3968,361
1/13/201528.4929.0328.2028.94129,457
1/12/201528.3628.8728.0528.3160,308
1/9/201529.1429.1428.4428.5136,152
1/8/201529.3829.5829.0729.2037,449
1/7/201529.2529.4128.7029.1668,824
1/6/201529.5629.5628.5929.01109,746
1/5/201529.5329.8529.2029.44108,169
1/2/201530.2530.5029.1629.7386,524
12/31/201430.7730.7930.0030.0666,265
12/30/201430.3730.8630.2330.6490,817
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center