$28.29 +0.25 (%) Orthofix International NV - NASDAQ

Oct. 20, 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
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
7/30/201433.5233.9732.9133.26133,446
7/29/201433.0233.5132.7233.18152,191
7/28/201433.5333.5332.7333.0495,808
7/25/201433.2533.7233.1033.5378,941
7/24/201434.0734.5033.4833.58104,180
7/23/201434.0534.2533.8134.1690,192
7/22/201434.1134.8033.8934.0558,000
7/21/201434.0434.4533.7933.8966,350
7/18/201433.5934.3233.5634.1990,250
7/17/201433.8134.2433.5233.6799,003
7/16/201433.6134.3133.2034.0299,787
7/15/201434.0134.1433.3633.5388,692
7/14/201434.6534.6633.8534.09120,689
7/11/201434.8134.8133.9734.30148,582
7/10/201434.7235.3934.2534.94389,801
7/9/201435.4035.6534.9835.36128,878
7/8/201436.0436.0435.0135.24219,714
7/7/201436.3436.3835.8336.22116,747
7/3/201436.6436.6536.3336.5043,195
7/2/201436.5136.9036.3236.57118,311
7/1/201436.2936.8336.1936.63178,603
6/30/201435.6436.2535.3236.25138,390
6/27/201435.1035.9935.0335.80251,101
6/26/201434.9135.5534.3835.3895,233
6/25/201434.2835.0134.1034.95239,208
6/24/201434.3435.2033.7534.47332,793
6/23/201435.3035.3134.1834.30199,329
6/20/201435.2835.4334.9635.25240,923
6/19/201434.6535.2934.2835.14112,934
6/18/201434.5334.8034.4134.53158,709
6/17/201434.3835.4734.3834.59213,069
6/16/201433.9235.6233.3234.48207,060
6/13/201433.6933.9833.4133.84137,313
6/12/201432.9333.9032.3633.55185,111
6/11/201433.0733.3432.8032.9876,499
6/10/201432.9333.3832.5433.31103,250
6/9/201432.9433.5632.8933.03119,350
6/6/201432.9933.2332.7033.03138,110
6/5/201431.7932.9831.5632.81137,229
6/4/201431.2931.9631.1031.7994,142
6/3/201431.5031.9131.2231.4685,357
6/2/201431.6631.9531.1431.6773,429
5/30/201431.7532.0731.2931.6995,316
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center