$37.51 +0.29 (%) Orthofix International NV - NASDAQ

Feb. 11, 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
2/10/201636.7337.9836.7337.2273,355
2/9/201636.0737.1036.0736.5674,699
2/8/201636.5837.0835.8936.3590,876
2/5/201638.4040.2436.9637.1197,137
2/4/201638.7439.0838.3138.5562,400
2/3/201638.9339.1038.3438.8078,781
2/2/201638.8439.2138.7038.7891,459
2/1/201639.3739.6038.7339.09164,165
1/29/201638.0539.5238.0539.47126,484
1/28/201638.6738.6737.6337.8087,753
1/27/201639.0439.2638.1838.2688,968
1/26/201639.2440.0338.8539.2376,141
1/25/201638.7639.5138.5138.9570,064
1/22/201639.2439.7138.6038.84126,157
1/21/201639.9639.9638.6338.85138,808
1/20/201638.7240.0737.7439.88186,817
1/19/201639.6539.9738.3439.18177,055
1/15/201638.7439.4238.1339.23161,911
1/14/201639.0140.1838.8639.69238,763
1/13/201638.2039.3437.7738.81286,863
1/12/201638.3338.5937.6337.89116,991
1/11/201638.3138.8837.7638.09124,965
1/8/201639.1039.7137.8538.08128,162
1/7/201639.4039.7238.4239.08106,487
1/6/201638.9140.2438.9140.00189,168
1/5/201638.5740.0238.2839.43148,215
1/4/201638.5439.1638.0238.50118,380
12/31/201539.4439.8838.9839.21102,015
12/30/201539.8240.0239.4839.5858,485
12/29/201539.3640.3739.3639.7647,281
12/28/201540.0740.3539.0239.21115,347
12/24/201539.7840.5039.7840.3430,369
12/23/201539.8840.2239.4139.7283,362
12/22/201539.3039.7738.9439.7576,766
12/21/201538.7739.2238.1839.16100,022
12/18/201538.6639.2738.4338.48113,107
12/17/201539.4440.2838.8238.9059,015
12/16/201539.4639.4738.7239.3765,174
12/15/201538.0639.2738.0639.1180,075
12/14/201538.4539.1237.5537.80106,901
12/11/201538.4938.9838.2438.5177,050
12/10/201538.6939.5238.5639.08103,534
12/9/201539.0739.0738.6638.7573,081
12/8/201538.7839.3438.7839.14179,123
12/7/201539.6740.0239.0039.1898,178
12/4/201538.7040.2438.6439.8865,282
12/3/201539.8339.8438.7438.7485,015
12/2/201539.5740.5639.5739.7976,725
12/1/201539.7940.0339.2739.79107,307
11/30/201540.5340.9039.5339.5688,678
11/27/201539.7040.6139.3540.5653,797
11/25/201539.3339.7839.1539.6189,996
11/24/201539.2439.9639.0239.39102,285
11/23/201538.7639.7738.7139.38126,878
11/20/201538.9039.1838.1738.94121,505
11/19/201538.8539.3238.5938.65103,052
11/18/201539.0239.5438.5338.83151,396
11/17/201539.2540.0638.8738.95127,739
11/16/201539.2639.7639.0139.20104,975
11/13/201539.2740.4139.1139.4183,496
11/12/201540.4940.8339.4639.5181,841
11/11/201541.7342.6140.7140.80390,182
11/10/201540.9541.8540.7341.71105,561
11/9/201541.2241.7540.5541.16112,535
11/6/201540.5341.6140.0541.36180,288
11/5/201540.0540.7340.0040.45113,561
11/4/201537.0042.0037.0040.32268,125
11/3/201535.0435.3534.2935.3294,575
11/2/201534.0335.4933.7435.2374,037
10/30/201534.4834.7133.9134.0546,180
10/29/201535.1435.2234.3334.4949,104
10/28/201533.7535.4033.5435.3584,785
10/27/201533.5034.0333.4933.7850,292
10/26/201533.6634.6033.4833.5656,061
10/23/201533.2734.6033.0333.78111,212
10/22/201533.2533.2932.4533.08120,135
10/21/201533.3234.1232.8833.2279,609
10/20/201533.7633.9632.7233.2360,589
10/19/201533.3033.8733.1333.75120,805
10/16/201533.2533.6233.0733.50107,656
10/15/201533.1533.3832.5833.25339,235
10/14/201533.1033.4032.6732.8479,850
10/13/201533.5133.8033.1133.11188,338
10/12/201533.5733.7632.8033.5340,646
10/9/201532.6833.6132.2533.45129,692
10/8/201533.1133.3632.3932.5175,992
10/7/201533.3333.4032.5533.18141,535
10/6/201534.7534.7733.0533.1398,134
10/5/201534.2436.5733.6434.43141,377
10/2/201533.3734.2432.6634.0593,451
10/1/201533.6533.6732.8933.5980,927
9/30/201533.0333.9832.5933.75115,433
9/29/201532.9033.6232.3432.68126,516
9/28/201534.1734.4432.5432.98153,466
9/25/201536.0836.0834.0734.19121,737
9/24/201535.5335.9334.0135.8587,082
9/23/201535.8035.9835.0335.8666,664
9/22/201536.0836.0835.3035.5646,382
9/21/201536.2936.8135.9636.3551,873
9/18/201536.4837.1635.7435.95250,996
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center