$36.58 -0.74 (%) Orthofix International NV - NASDAQ

Apr. 17, 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
4/17/201537.0337.2536.3236.58101,510
4/16/201537.5437.7337.1037.3280,984
4/15/201537.5537.6737.3237.5985,572
4/14/201537.7337.8837.1337.3634,897
4/13/201537.2637.9237.1437.5359,725
4/10/201537.9338.0037.1837.3267,030
4/9/201537.8538.1037.6737.7160,238
4/8/201537.1438.0437.1437.8479,384
4/7/201537.7538.0237.1737.2068,740
4/6/201536.7437.9436.4837.75109,994
4/2/201537.7038.9436.1336.87226,538
4/1/201535.6937.6935.6137.67248,799
3/31/201531.1236.5030.9935.89411,752
3/30/201530.4831.3530.3431.31130,779
3/27/201530.1430.5429.9930.46355,257
3/26/201530.4230.4630.0630.22110,711
3/25/201531.3631.3930.4930.5299,603
3/24/201531.5831.8631.1231.44183,175
3/23/201531.7331.9731.5631.6639,437
3/20/201532.1932.2731.6031.67124,676
3/19/201531.9032.1031.8031.9452,028
3/18/201532.1232.1231.6531.90130,552
3/17/201532.4932.5331.8732.10113,369
3/16/201533.0133.0132.4132.59139,850
3/13/201533.5733.5732.5532.80108,702
3/12/201533.3233.6832.8333.6683,692
3/11/201533.1433.2532.7633.07150,574
3/10/201533.0033.2533.0033.0076,414
3/9/201533.0033.3333.0033.0346,032
3/6/201533.3533.5933.0433.15102,365
3/5/201533.3933.7033.2633.6468,468
3/4/201533.0033.4133.0033.3474,291
3/3/201532.4033.3532.3133.1187,657
3/2/201532.3532.7632.1332.6068,019
2/27/201532.1332.4931.9132.4379,399
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center