$32.43 +0.23 (%) Orthofix International NV - NASDAQ

Feb. 27, 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
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
12/29/201430.7930.8930.3530.5236,339
12/26/201430.9330.9330.5530.7834,717
12/24/201430.5231.0530.2930.8123,357
12/23/201430.9630.9630.2630.4560,151
12/22/201430.8731.1130.1630.7866,171
12/19/201430.3931.0930.1730.93133,119
12/18/201430.3930.5629.9530.53134,470
12/17/201429.4330.2229.3230.07192,684
12/16/201430.1630.5529.2629.31149,752
12/15/201430.7331.3130.2530.28136,128
12/12/201430.5330.8630.2030.65120,920
12/11/201430.4431.4130.4430.89141,119
12/10/201430.3630.6929.9130.24108,110
12/9/201429.1830.5729.1630.54130,328
12/8/201429.6629.9529.4029.4890,353
12/5/201428.6329.7028.6129.62125,318
12/4/201428.4828.9528.3628.61237,308
12/3/201427.9328.6627.9328.57174,227
12/2/201428.1428.3528.1128.25124,823
12/1/201427.9228.4027.9228.15224,958
11/28/201428.2128.3027.8527.9241,446
11/26/201428.2228.3628.1128.2492,018
11/25/201428.3428.3428.0828.18111,983
11/24/201428.2128.3828.1828.30140,074
11/21/201428.4528.5027.9328.15258,271
11/20/201428.1128.3827.8628.33132,699
11/19/201428.0928.4227.8928.17232,899
11/18/201428.4828.4828.0728.19165,486
11/17/201428.4728.6728.3628.45107,618
11/14/201428.4828.7628.2928.5491,600
11/13/201428.9829.0528.3428.5258,425
11/12/201428.7629.0828.5128.8573,666
11/11/201428.8829.0628.3428.94114,517
11/10/201428.8329.2628.7528.9891,767
11/7/201428.9629.2728.6929.01125,868
11/6/201429.1929.3128.9429.0090,578
11/5/201429.2029.2128.8529.20123,721
11/4/201428.9529.3028.7729.0285,335
11/3/201429.4629.5829.0029.0781,492
10/31/201429.5430.0129.2929.35104,482
10/30/201429.1229.5328.8529.42106,159
10/29/201429.2129.5129.0629.3399,183
10/28/201428.7729.2828.7729.11258,160
10/27/201428.5928.9028.2028.7247,622
10/24/201428.7629.0428.4628.8265,262
10/23/201428.6829.1328.5728.7174,116
10/22/201428.6629.2228.6528.90182,194
10/21/201428.3528.6327.9828.5073,746
10/20/201427.9328.4927.6728.2962,122
10/17/201428.3128.3127.7728.04134,711
10/16/201427.5428.1426.9627.91127,047
10/15/201428.2328.9827.5027.99202,195
10/14/201428.8129.2528.2628.48152,088
10/13/201428.6628.9628.4028.6795,465
10/10/201429.1829.4928.5228.73118,635
10/9/201430.9030.9029.2629.3493,663
10/8/201430.3131.2030.2230.9971,615
10/7/201430.6030.7330.3930.4442,164
10/6/201430.7931.0930.2830.8987,864
10/3/201431.3331.3330.7930.8246,728
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center