OFIX

Historical Stock Prices

$37.11
*  
1.44
3.74%
Get OFIX Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading OFIX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 38.4 40.244 36.96 37.11 97,137
02/04/2016 38.74 39.08 38.31 38.55 62,400
02/03/2016 38.93 39.1 38.34 38.8 78,781
02/02/2016 38.84 39.21 38.7 38.78 91,459
02/01/2016 39.37 39.6 38.73 39.09 164,165
01/29/2016 38.05 39.52 38.05 39.47 126,484
01/28/2016 38.67 38.67 37.63 37.8 87,753
01/27/2016 39.04 39.256 38.18 38.26 88,968
01/26/2016 39.24 40.03 38.85 39.23 76,141
01/25/2016 38.76 39.505 38.505 38.95 70,064
01/22/2016 39.24 39.71 38.6 38.84 126,157
01/21/2016 39.96 39.96 38.63 38.85 138,808
01/20/2016 38.72 40.07 37.74 39.88 186,817
01/19/2016 39.65 39.97 38.34 39.18 177,055
01/15/2016 38.74 39.42 38.13 39.23 161,911
01/14/2016 39.01 40.18 38.86 39.69 238,763
01/13/2016 38.2 39.34 37.77 38.81 286,863
01/12/2016 38.33 38.59 37.63 37.89 116,991
01/11/2016 38.31 38.88 37.76 38.09 124,965
01/08/2016 39.1 39.71 37.85 38.08 128,162
01/07/2016 39.4 39.722 38.42 39.08 106,487
01/06/2016 38.91 40.24 38.91 40 189,168
01/05/2016 38.57 40.02 38.28 39.43 148,215
01/04/2016 38.54 39.16 38.0199 38.5 118,380
12/31/2015 39.44 39.88 38.98 39.21 102,015
12/30/2015 39.82 40.02 39.48 39.58 58,485
12/29/2015 39.36 40.37 39.36 39.76 47,281
12/28/2015 40.07 40.35 39.02 39.21 115,347
12/24/2015 39.78 40.5 39.78 40.34 30,369
12/23/2015 39.88 40.22 39.41 39.72 83,362
12/22/2015 39.3 39.77 38.94 39.75 76,766
12/21/2015 38.77 39.22 38.18 39.16 100,022
12/18/2015 38.66 39.265 38.43 38.48 113,107
12/17/2015 39.44 40.275 38.82 38.9 59,015
12/16/2015 39.46 39.465 38.715 39.37 65,074
12/15/2015 38.06 39.27 38.06 39.11 79,851
12/14/2015 38.45 39.12 37.55 37.8 106,901
12/11/2015 38.49 38.98 38.24 38.51 77,050
12/10/2015 38.69 39.5199 38.56 39.08 103,531
12/09/2015 39.07 39.07 38.66 38.75 73,081
12/08/2015 38.78 39.34 38.78 39.14 179,123
12/07/2015 39.67 40.018 39 39.18 98,178
12/04/2015 38.7 40.24 38.64 39.88 65,282
12/03/2015 39.83 39.84 38.74 38.74 85,015
12/02/2015 39.57 40.56 39.57 39.79 76,725
12/01/2015 39.79 40.025 39.27 39.79 107,307
11/30/2015 40.53 40.9 39.53 39.56 88,671
11/27/2015 39.7 40.61 39.35 40.56 53,797
11/25/2015 39.33 39.78 39.15 39.61 89,996
11/24/2015 39.24 39.96 39.02 39.39 102,285
11/23/2015 38.76 39.77 38.71 39.38 126,878
11/20/2015 38.9 39.18 38.17 38.94 121,505
11/19/2015 38.85 39.315 38.59 38.65 103,052
11/18/2015 39.02 39.54 38.53 38.83 151,396
11/17/2015 39.25 40.06 38.87 38.95 127,739
11/16/2015 39.26 39.76 39.01 39.2 104,975
11/13/2015 39.27 40.405 39.11 39.41 83,496
11/12/2015 40.49 40.83 39.46 39.51 81,841
11/11/2015 41.73 42.61 40.71 40.8 390,182
11/10/2015 40.95 41.85 40.73 41.71 105,561
11/09/2015 41.22 41.75 40.55 41.16 112,535
11/06/2015 40.53 41.61 40.05 41.36 180,288
11/05/2015 40.05 40.73 40 40.45 113,561
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?