$30.93 +0.40 (%) Orthofix International NV - NASDAQ

Dec. 19, 2014 | 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
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
10/2/201430.4231.2930.4231.01111,845
10/1/201430.8531.2630.2230.38110,049
9/30/201431.1631.3230.8230.96136,448
9/29/201430.5031.2030.4031.1398,101
9/26/201430.1731.3030.0030.84189,742
9/25/201430.9331.1129.7530.13235,786
9/24/201431.3131.3130.6531.0691,556
9/23/201431.0031.1430.6430.8891,452
9/22/201431.0231.4330.9130.99185,229
9/19/201432.0132.0130.8231.29304,222
9/18/201432.1732.4331.8431.9769,185
9/17/201431.0032.5431.0032.13340,589
9/16/201431.5231.5931.0331.11133,143
9/15/201432.3532.3531.4131.47105,243
9/12/201432.5932.6332.1832.4778,300
9/11/201431.9232.7531.9232.5471,354
9/10/201431.7932.0831.7832.0436,679
9/9/201431.9432.7431.7631.8482,197
9/8/201432.0032.3731.8232.1286,128
9/5/201432.1032.7132.1032.2947,286
9/4/201432.2733.4532.1632.2897,373
9/3/201433.9633.9932.5232.8178,186
9/2/201433.9334.0033.3933.7487,063
8/29/201433.2034.0233.1133.9162,572
8/28/201433.4933.7232.9833.1473,876
8/27/201433.9934.4533.5633.5976,179
8/26/201434.3234.3233.8333.9863,481
8/25/201433.4134.5633.3034.23236,089
8/22/201433.3533.6232.8033.35100,446
8/21/201433.3834.0232.5233.35151,102
8/20/201432.8333.7832.5533.4894,665
8/19/201433.5033.7232.9933.0473,980
8/18/201433.6733.7632.4433.3258,575
8/15/201433.8333.9932.8433.3179,673
8/14/201433.8534.0833.3733.5082,520
8/13/201433.4033.8333.2533.78125,572
8/12/201432.2533.6632.1133.37231,870
8/11/201432.5732.7932.1732.46282,271
8/8/201432.5532.7932.2532.4069,629
8/7/201432.9833.2132.3232.56124,411
8/6/201433.7734.1632.9233.01198,260
8/5/201433.8234.2833.6733.83131,623
8/4/201433.1234.0232.9233.9099,457
8/1/201433.1933.5432.5733.06129,840
7/31/201432.8633.2432.5933.06149,412
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center