$47.27 -0.02 (%) Orthofix International NV - NASDAQ

Jul. 28, 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
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
5/9/201643.1243.5442.8743.08139,250
5/6/201643.0143.4842.8742.9894,032
5/5/201643.3043.4742.9142.98104,214
5/4/201643.0343.7842.8442.98127,678
5/3/201643.7644.2443.1943.34118,862
5/2/201643.8544.2843.7643.90217,523
4/29/201644.4144.4142.4343.76235,662
4/28/201643.2743.8142.8343.23110,830
4/27/201643.5444.3243.3943.60131,856
4/26/201643.1944.2242.3843.63179,599
4/25/201643.4643.7642.9843.18124,396
4/22/201642.9143.9541.8943.66134,007
4/21/201642.8343.0041.5842.8496,653
4/20/201642.6143.2142.5842.8368,305
4/19/201643.9044.0342.6342.6790,529
4/18/201643.8344.3343.3843.79207,591
4/15/201642.8043.9942.4543.95138,743
4/14/201641.6643.0741.1842.80357,432
4/13/201641.0041.8040.7041.56145,904
4/12/201640.8541.2840.5441.00147,999
4/11/201641.9141.9340.7540.77106,064
4/8/201641.6741.9641.2841.68156,850
4/7/201641.5641.7640.8741.26154,734
4/6/201641.0041.9641.0041.82115,877
4/5/201641.4941.5141.0341.07104,988
4/4/201641.5141.9639.7241.63150,082
4/1/201641.1841.8741.1241.76104,883
3/31/201641.5841.8941.4241.52128,973
3/30/201641.8541.9541.4941.6886,477
3/29/201640.7541.9640.7541.90174,086
3/28/201640.9341.4040.5340.9799,808
3/24/201640.7441.0239.2640.6596,938
3/23/201640.8141.5439.8140.92124,567
3/22/201640.6041.7340.5841.21142,434
3/21/201640.4541.6440.4540.91132,499
3/18/201639.8841.0439.8840.33167,032
3/17/201639.9540.4739.1039.62166,592
3/16/201641.0141.0540.1140.19128,539
3/15/201640.9441.5740.5840.62154,873
3/14/201641.0241.7240.8940.97109,523
3/11/201641.2441.8640.7741.26114,437
3/10/201641.5941.9240.8040.9369,394
3/9/201641.4441.8741.3441.5484,398
3/8/201640.9041.5040.8141.31123,725
3/7/201640.8741.9040.7340.90134,083
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center