$39.08 +0.19 (%) Orthofix International NV - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFIX historical data

Date Open High Low Close Volume
12/9/201639.0739.9538.7139.08113,249
12/8/201638.2539.1737.9538.89160,626
12/7/201638.6438.7438.1738.30108,861
12/6/201638.2938.9837.8538.7585,048
12/5/201637.9038.3137.7738.06119,912
12/2/201636.4537.8536.4537.5786,410
12/1/201637.6138.0936.3336.6799,167
11/30/201638.1038.1037.3437.67134,471
11/29/201638.2038.6738.0738.22124,635
11/28/201638.1038.7138.0138.20113,154
11/25/201638.3838.7138.1538.3239,275
11/23/201637.9538.6437.9538.1363,897
11/22/201638.4038.9137.4938.1668,976
11/21/201638.3538.7437.9338.5064,748
11/18/201637.9538.6737.9538.37122,653
11/17/201637.0738.0537.0438.0299,141
11/16/201637.1337.6336.7936.82114,163
11/15/201637.1337.5737.0237.4395,411
11/14/201637.2537.5937.1337.20117,024
11/11/201636.8937.5836.4437.03183,019
11/10/201637.3937.5636.4036.89150,357
11/9/201636.7537.1236.0937.07132,687
11/8/201636.9137.0336.6136.8699,036
11/7/201636.2436.9936.1736.9193,327
11/4/201636.7637.2335.6135.64159,462
11/3/201636.9237.1736.6236.6390,405
11/2/201636.7537.0436.6536.8194,369
11/1/201636.3237.6735.7736.79318,891
10/31/201638.1538.1536.6436.65181,857
10/28/201637.4538.5237.4538.2576,953
10/27/201637.8937.9137.4537.6094,146
10/26/201638.6638.8537.9637.98106,123
10/25/201639.8039.8138.8339.00114,793
10/24/201639.8540.3739.5939.7583,949
10/21/201639.5539.6839.2539.5777,935
10/20/201639.8740.0739.3239.8386,222
10/19/201639.7940.3639.5439.87100,211
10/18/201640.2341.9039.4939.5195,546
10/17/201639.2439.9139.1639.87142,887
10/14/201640.2340.4539.1139.1799,278
10/13/201640.0440.6039.5940.0392,571
10/12/201639.9140.6839.7940.42103,410
10/11/201640.5540.5839.7239.78142,860
10/10/201640.4441.2240.4440.5593,041
10/7/201640.7041.1040.1340.35120,796
10/6/201640.2840.8640.0040.61133,664
10/5/201641.7641.7639.9540.54221,621
10/4/201641.9442.3641.4041.57111,876
10/3/201642.4144.3041.4142.0181,744
9/30/201642.3443.1241.5142.77152,798
9/29/201643.1143.1542.0442.1376,627
9/28/201642.6243.1342.3643.1187,052
9/27/201642.7742.7742.1042.45112,079
9/26/201643.2343.2842.8342.8971,262
9/23/201643.8543.9743.1243.5692,534
9/22/201643.8844.2943.5743.97124,929
9/21/201644.1144.4343.0143.5869,925
9/20/201644.1844.8143.9644.1748,814
9/19/201644.6245.4043.7743.92110,921
9/16/201645.0045.0044.2544.48121,436
9/15/201643.8244.9843.6644.9281,812
9/14/201643.2543.9442.9743.90120,932
9/13/201643.6443.8242.8643.44134,895
9/12/201644.0744.5741.3643.83107,810
9/9/201645.4745.5443.8043.92148,476
9/8/201645.7645.9245.3045.72124,925
9/7/201644.9445.7744.7045.7683,300
9/6/201645.3745.3744.4844.94102,738
9/2/201645.4745.6444.9445.3938,053
9/1/201645.0245.5544.5645.52144,003
8/31/201644.7345.1144.0545.1189,337
8/30/201644.0044.6343.9844.59109,301
8/29/201643.2044.2243.2044.1388,886
8/26/201643.0443.4042.6743.3593,381
8/25/201642.8443.5042.7043.1270,898
8/24/201643.2843.4942.6542.8978,788
8/23/201643.2544.0843.2343.4675,405
8/22/201643.4743.8643.0143.20137,071
8/19/201644.1244.2543.5743.6165,457
8/18/201643.3244.2343.1644.20103,468
8/17/201643.3143.7643.0743.5098,370
8/16/201643.1743.6743.0243.3884,874
8/15/201643.7544.2743.3343.41132,751
8/12/201643.7343.7343.0243.5380,669
8/11/201643.2544.0043.0043.65130,304
8/10/201642.8643.3042.6043.1488,186
8/9/201642.6643.3242.3142.98110,963
8/8/201642.3842.7342.0842.47120,168
8/5/201642.4945.7942.1942.42113,196
8/4/201642.2042.7042.1942.29142,935
8/3/201642.3642.8741.6042.23318,081
8/2/201645.9645.9641.7842.48503,017
8/1/201647.2748.2546.9247.52141,553
7/29/201647.3647.5946.8947.4084,830
7/28/201647.1047.6347.1047.2766,548
7/27/201647.3747.4246.9147.2973,828
7/26/201646.9947.5145.0247.2247,941
7/25/201647.3247.6346.7847.0868,864
7/22/201646.9047.6346.8247.28120,542
7/21/201647.1147.4546.9147.0568,983
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center