$36.94 0.00 (%) Orthofix International NV - NASDAQ

Sep. 1, 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
9/1/201536.8737.5536.7236.9479,401
8/31/201537.8138.0037.1637.4865,120
8/28/201537.1938.1337.1238.0878,223
8/27/201538.0038.0036.8337.3865,605
8/26/201537.0137.3536.1237.1772,791
8/25/201537.5337.5336.1736.2476,869
8/24/201536.6737.8436.4436.5386,127
8/21/201537.4138.9737.4138.1476,507
8/20/201538.0038.5937.8538.0180,103
8/19/201538.7738.7737.9938.4369,113
8/18/201540.5140.7638.3738.86123,021
8/17/201538.8040.4438.6940.41108,576
8/14/201538.4339.0037.9438.9580,093
8/13/201538.6238.7438.2138.5883,039
8/12/201538.4838.8237.8338.4977,200
8/11/201538.4938.9038.1538.63109,216
8/10/201539.0039.1338.3538.76114,901
8/7/201538.0039.0937.6838.96117,693
8/6/201538.8739.6637.8738.06204,975
8/5/201537.0842.1037.0338.92585,631
8/4/201534.2835.0434.1034.81114,499
8/3/201533.4634.2733.2034.20121,970
7/31/201533.4933.8233.2633.3668,552
7/30/201533.4333.9333.0833.4659,165
7/29/201533.9234.1333.6033.6373,121
7/28/201533.3633.8832.8033.88129,472
7/27/201533.0633.4032.7333.2358,053
7/24/201533.3533.6732.7533.28133,523
7/23/201532.7033.5931.8133.25193,728
7/22/201532.5133.0432.0132.71134,749
7/21/201533.1933.4232.7332.87133,762
7/20/201533.4833.4832.8833.1675,697
7/17/201533.5133.5132.8333.3783,332
7/16/201533.2933.5832.8633.4398,349
7/15/201533.8934.1733.1233.3996,537
7/14/201534.4434.5633.8434.09127,481
7/13/201533.4034.6432.8834.40137,713
7/10/201532.5234.7332.5233.22165,627
7/9/201532.1732.3331.6631.8389,433
7/8/201531.8132.9831.4032.0190,972
7/7/201532.7433.0331.6532.05149,799
7/6/201532.9233.1632.3832.8055,968
7/2/201532.9233.3832.2833.2269,708
7/1/201533.3633.3632.4632.95111,670
6/30/201533.2633.3432.7033.1278,817
6/29/201533.1533.4932.7032.9570,703
6/26/201533.2533.4033.0433.27242,672
6/25/201533.5033.5033.1933.2452,452
6/24/201534.3534.4833.2833.3567,129
6/23/201534.7734.7733.8834.34204,606
6/22/201534.7035.0834.3734.7251,818
6/19/201534.9534.9634.2834.42103,284
6/18/201533.5334.9433.5334.8493,698
6/17/201533.5233.7733.2233.4950,892
6/16/201533.0033.5832.8733.3282,972
6/15/201533.8033.9933.0333.1282,023
6/12/201534.3634.3833.9133.9762,403
6/11/201533.5934.3933.5934.3879,331
6/10/201534.0234.3833.4133.57176,433
6/9/201533.5934.1433.0033.82152,360
6/8/201533.5734.4133.3933.67300,170
6/5/201533.4633.9633.1733.8953,223
6/4/201534.2134.3233.2933.6673,643
6/3/201533.7934.7033.7034.48232,971
6/2/201532.6033.4532.5033.17128,404
6/1/201532.8033.2032.3432.61129,814
5/29/201533.2333.4032.4532.7761,207
5/28/201533.7533.7633.0633.1038,186
5/27/201534.1934.3533.3033.7873,473
5/26/201533.8034.3233.7634.06109,884
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!