Quantcast
OFIX

Historical Stock Prices

$52.54
*  
0.22
0.42%
Get OFIX Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 52.61 53.49 52.025 52.54 179,086
04/17/2019 53.36 53.36 51.31 52.76 167,026
04/16/2019 55.45 55.45 53.12 53.2 116,173
04/15/2019 55.12 55.505 54.83 55.18 74,666
04/12/2019 55.5 55.8 54.97 55.05 51,695
04/11/2019 55.5 55.55 55.08 55.5 138,304
04/10/2019 55.44 56.12 54.13 55.44 93,289
04/09/2019 55.72 56.06 55.27 55.35 182,171
04/08/2019 55.24 55.95 54.745 55.86 70,320
04/05/2019 55.12 55.86 54.575 55.25 246,049
04/04/2019 55.05 55.21 54.5 55.13 48,957
04/03/2019 55.67 55.825 54.61 55.04 154,637
04/02/2019 56.15 56.15 54.94 55.36 130,992
04/01/2019 56.56 56.645 55.38 56.2 123,144
03/29/2019 56.25 56.49 55.615 56.41 109,795
03/28/2019 56.02 56.28 55 55.96 68,431
03/27/2019 56.35 56.41 55.08 55.84 94,098
03/26/2019 56.34 56.76 55.75 56.54 98,791
03/25/2019 55.56 56.12 55.03 56.01 108,320
03/22/2019 56.02 56.26 54.8 55.54 155,018
03/21/2019 55.88 56.76 55.81 56.24 114,514
03/20/2019 56.85 56.85 55.59 55.92 103,887
03/19/2019 56.41 57.25 55.9 56.8 80,500
03/18/2019 56.53 57.16 56.02 56.19 94,410
03/15/2019 55.59 57.05 55.59 56.52 301,829
03/14/2019 55.64 56.41 55.27 55.6 96,277
03/13/2019 55.7 56.38 55.2851 55.63 74,351
03/12/2019 55.44 55.74 54.92 55.66 97,518
03/11/2019 55.37 55.66 54.75 55.57 86,079
03/08/2019 54.72 55.4636 54.68 54.99 119,821
03/07/2019 54.88 55.4 53.38 54.99 123,256
03/06/2019 57.27 57.27 54.31 54.65 204,234
03/05/2019 57.47 57.84 56.98 57.06 101,011
03/04/2019 59.22 59.94 57.38 57.44 107,895
03/01/2019 61.53 61.53 58.74 58.98 170,080
02/28/2019 59.54 61.86 59.2 61.1 105,227
02/27/2019 59.69 60.879 59.37 59.55 106,957
02/26/2019 57.9 74.44 56.35 59.92 363,469
02/25/2019 65.52 68.09 65.38 67.71 252,014
02/22/2019 65.03 65.55 64.0668 65.51 125,622
02/21/2019 65.61 65.75 64.18 64.77 79,809
02/20/2019 65.31 66.025 64.29 65.75 149,589
02/19/2019 64.4 66.1 64.02 65.48 168,349
02/15/2019 64.09 65 63.865 64.5 92,936
02/14/2019 62.31 64.83 61.81 63.7 127,795
02/13/2019 62.88 63.47 61.97 62.58 97,567
02/12/2019 61.22 62.86 60.655 62.71 164,321
02/11/2019 60.81 61.01 59.49 60.87 87,513
02/08/2019 59.86 60.61 59.0499 60.42 75,420
02/07/2019 57.56 62 57.56 59.94 172,088
02/06/2019 56.15 57.92 56.15 57.74 116,692
02/05/2019 55.77 56.4 55.28 56.14 120,484
02/04/2019 54.2 55.63 53.93 55.63 156,953
02/01/2019 54.12 54.3 53.4 53.97 115,758
01/31/2019 52.83 54.18 52.1615 54.11 152,891
01/30/2019 52.17 53.27 51.99 52.91 49,511
01/29/2019 51.99 52.56 51.58 51.83 101,993
01/28/2019 52.86 53.25 51.46 52 96,781
01/25/2019 53.06 53.81 52.46 53.09 83,276
01/24/2019 52.47 52.72 51.7 52.67 76,525
01/23/2019 51.39 52.52 50.96 52.46 114,424
01/22/2019 51.83 51.83 51.06 51.46 92,836
01/18/2019 51.21 52.08 50.94 51.93 116,476
*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?



Smart Portfolio