$42.13 0.00 (%) Orthofix International NV - NASDAQ

Sep. 29, 2016 | 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
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
7/20/201646.5847.2146.4647.1085,827
7/19/201646.5046.7646.3546.7165,526
7/18/201646.0546.8646.0546.4975,503
7/15/201646.3846.3844.9846.0876,687
7/14/201647.2847.2946.7246.7534,175
7/13/201647.3347.6447.0247.1560,781
7/12/201647.0547.5346.7747.1885,098
7/11/201646.7147.7046.6246.98110,473
7/8/201645.9146.7645.7146.7086,334
7/7/201645.3345.9945.0045.61138,216
7/6/201643.9745.1643.9745.15126,498
7/5/201644.1244.5443.8844.23110,762
7/1/201642.4044.4342.2744.39207,538
6/30/201642.3943.0642.1642.40144,712
6/29/201642.4042.9742.2942.4394,288
6/28/201641.9042.4741.7542.08130,275
6/27/201642.5842.7941.5341.64175,389
6/24/201643.0043.5441.8442.75770,033
6/23/201644.8144.9144.1444.22150,577
6/22/201644.7345.1044.1244.3380,884
6/21/201644.8345.1844.4944.7545,212
6/20/201644.4245.2844.0844.7961,534
6/17/201645.3645.3744.0344.08188,409
6/16/201645.0945.5544.3245.3663,737
6/15/201645.6845.8045.3345.3457,022
6/14/201645.4745.8944.6245.52101,122
6/13/201646.2046.3545.4345.6297,806
6/10/201647.2547.2546.1346.16116,783
6/9/201645.5147.3444.6647.25279,327
6/8/201644.6645.6044.4545.43165,762
6/7/201644.7444.9844.1244.70107,862
6/6/201644.9045.2344.4444.5570,903
6/3/201644.5645.1743.9844.6781,855
6/2/201644.7444.7444.2444.4977,008
6/1/201644.0044.7043.9144.39129,762
5/31/201644.4544.7743.8544.23136,198
5/27/201644.2744.7344.1844.5083,773
5/26/201644.3744.7543.8544.1378,873
5/25/201644.4244.7944.0544.26127,133
5/24/201643.7344.8043.7044.23180,258
5/23/201643.9944.3643.4643.69111,324
5/20/201643.2944.3843.1643.95259,047
5/19/201643.2843.4742.8343.0656,696
5/18/201642.7943.6742.7943.40105,505
5/17/201643.2643.6342.6842.99117,003
5/16/201643.1243.6942.7443.19190,584
5/13/201642.8343.2142.6142.96129,841
5/12/201643.1943.4242.7242.83194,626
5/11/201642.9543.4142.7742.9889,838
5/10/201643.2343.3542.6943.10121,795
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center