OFIX

Orthofix International N.V. Historical Stock Prices

$30.61
*  
0.88
2.79%
Get OFIX Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading OFIX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OFIX Pre-Market
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  31.61  31.61  30.46  30.61 67,410
01/28/2015 31.61 31.61 30.46 30.61 67,510
01/27/2015 31.1 31.94 31.05 31.49 109,742
01/26/2015 31.59 31.63 31.01 31.55 76,573
01/23/2015 31.14 31.75 30.75 31.51 77,715
01/22/2015 30.47 31.33 30.05 31.06 106,585
01/21/2015 30.1 30.47 29.94 30.3 58,139
01/20/2015 29.48 30.36 29.2 30.26 95,796
01/16/2015 29 29.57 28.61 29.53 129,974
01/15/2015 29.5 29.5 28.9 29 84,545
01/14/2015 28.69 29.52 28.69 29.39 68,361
01/13/2015 28.49 29.03 28.2 28.94 129,457
01/12/2015 28.36 28.87 28.05 28.31 60,308
01/09/2015 29.14 29.14 28.44 28.51 36,152
01/08/2015 29.38 29.58 29.07 29.2 37,449
01/07/2015 29.25 29.41 28.7 29.16 68,824
01/06/2015 29.56 29.56 28.59 29.01 109,746
01/05/2015 29.53 29.85 29.2 29.44 108,169
01/02/2015 30.25 30.5 29.155 29.73 86,524
12/31/2014 30.77 30.79 30 30.06 66,265
12/30/2014 30.37 30.86 30.23 30.64 90,817
12/29/2014 30.79 30.89 30.35 30.52 36,339
12/26/2014 30.93 30.93 30.55 30.78 34,717
12/24/2014 30.52 31.05 30.29 30.81 23,357
12/23/2014 30.96 30.96 30.26 30.45 60,151
12/22/2014 30.87 31.11 30.16 30.78 66,171
12/19/2014 30.39 31.09 30.17 30.93 131,809
12/18/2014 30.39 30.56 29.95 30.53 133,886
12/17/2014 29.43 30.22 29.32 30.07 192,684
12/16/2014 30.16 30.545 29.26 29.31 149,752
12/15/2014 30.73 31.31 30.25 30.28 136,128
12/12/2014 30.53 30.86 30.2 30.65 120,920
12/11/2014 30.44 31.41 30.44 30.89 141,119
12/10/2014 30.36 30.69 29.905 30.24 108,110
12/09/2014 29.18 30.57 29.16 30.54 130,328
12/08/2014 29.662 29.95 29.4 29.48 90,353
12/05/2014 28.63 29.7 28.61 29.62 125,318
12/04/2014 28.48 28.95 28.36 28.61 237,308
12/03/2014 27.93 28.66 27.93 28.57 174,227
12/02/2014 28.14 28.35 28.11 28.25 124,823
12/01/2014 27.924 28.4 27.924 28.15 224,958
11/28/2014 28.21 28.3 27.85 27.92 41,446
11/26/2014 28.22 28.36 28.11 28.24 92,018
11/25/2014 28.336 28.336 28.08 28.18 111,983
11/24/2014 28.21 28.38 28.18 28.3 140,074
11/21/2014 28.45 28.5 27.93 28.15 258,271
11/20/2014 28.11 28.38 27.86 28.33 132,699
11/19/2014 28.09 28.42 27.89 28.17 232,899
11/18/2014 28.48 28.48 28.07 28.19 165,486
11/17/2014 28.47 28.67 28.36 28.45 107,618
11/14/2014 28.48 28.76 28.2875 28.54 91,600
11/13/2014 28.98 29.045 28.34 28.52 58,425
11/12/2014 28.76 29.0825 28.51 28.85 73,666
11/11/2014 28.88 29.06 28.34 28.94 114,473
11/10/2014 28.83 29.26 28.75 28.98 91,767
11/07/2014 28.96 29.27 28.69 29.01 125,868
11/06/2014 29.19 29.3075 28.94 29 90,578
11/05/2014 29.195 29.21 28.85 29.2 123,721
11/04/2014 28.95 29.3 28.77 29.02 85,335
11/03/2014 29.46 29.58 29 29.07 81,492
10/31/2014 29.54 30.01 29.29 29.35 104,482
10/30/2014 29.12 29.53 28.85 29.42 106,159
10/29/2014 29.21 29.51 29.06 29.33 99,183
10/28/2014 28.77 29.28 28.77 29.11 258,160
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?