$43.90 +0.14 (%) Orthofix International NV - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFIX historical data

Date Open High Low Close Volume
5/2/201643.8544.2843.7643.90217,523
4/29/201644.4144.4142.4343.76235,662
4/28/201643.2743.8142.8343.23110,830
4/27/201643.5444.3243.3943.60131,856
4/26/201643.1944.2242.3843.63179,599
4/25/201643.4643.7642.9843.18124,396
4/22/201642.9143.9541.8943.66134,007
4/21/201642.8343.0041.5842.8496,653
4/20/201642.6143.2142.5842.8368,305
4/19/201643.9044.0342.6342.6790,529
4/18/201643.8344.3343.3843.79207,591
4/15/201642.8043.9942.4543.95138,743
4/14/201641.6643.0741.1842.80357,432
4/13/201641.0041.8040.7041.56145,904
4/12/201640.8541.2840.5441.00147,999
4/11/201641.9141.9340.7540.77106,064
4/8/201641.6741.9641.2841.68156,850
4/7/201641.5641.7640.8741.26154,734
4/6/201641.0041.9641.0041.82115,877
4/5/201641.4941.5141.0341.07104,988
4/4/201641.5141.9639.7241.63150,082
4/1/201641.1841.8741.1241.76104,883
3/31/201641.5841.8941.4241.52128,973
3/30/201641.8541.9541.4941.6886,477
3/29/201640.7541.9640.7541.90174,086
3/28/201640.9341.4040.5340.9799,808
3/24/201640.7441.0239.2640.6596,938
3/23/201640.8141.5439.8140.92124,567
3/22/201640.6041.7340.5841.21142,434
3/21/201640.4541.6440.4540.91132,499
3/18/201639.8841.0439.8840.33167,032
3/17/201639.9540.4739.1039.62166,592
3/16/201641.0141.0540.1140.19128,539
3/15/201640.9441.5740.5840.62154,873
3/14/201641.0241.7240.8940.97109,523
3/11/201641.2441.8640.7741.26114,437
3/10/201641.5941.9240.8040.9369,394
3/9/201641.4441.8741.3441.5484,398
3/8/201640.9041.5040.8141.31123,725
3/7/201640.8741.9040.7340.90134,083
3/4/201641.1141.8640.9241.20127,514
3/3/201640.9641.8140.7241.30290,330
3/2/201639.6541.9739.2440.90454,766
3/1/201640.9040.9038.5939.55495,929
2/29/201638.3538.9438.0038.41241,158
2/26/201637.9339.0837.9338.4778,840
2/25/201637.2538.2636.7838.01190,675
2/24/201636.8237.4836.7137.2285,530
2/23/201636.9437.6636.8037.09128,192
2/22/201637.6638.0937.0737.1994,200
2/19/201636.9937.7836.0537.3766,162
2/18/201637.1137.8036.8537.0256,758
2/17/201637.0537.5336.6837.1667,436
2/16/201637.3137.8036.8336.9176,949
2/12/201637.6537.7036.5436.8896,317
2/11/201636.6637.7735.8537.51124,786
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center