NasdaqGS - Delayed Quote • USD
Orthofix Medical Inc. (OFIX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.42 | 13.49 | 12.97 | 13.10 | 13.10 | 660,000 |
Apr 24, 2024 | 13.13 | 13.84 | 13.13 | 13.56 | 13.56 | 288,000 |
Apr 23, 2024 | 13.06 | 13.49 | 13.06 | 13.22 | 13.22 | 219,200 |
Apr 22, 2024 | 13.05 | 13.32 | 12.82 | 13.08 | 13.08 | 275,500 |
Apr 19, 2024 | 12.97 | 13.25 | 12.97 | 13.10 | 13.10 | 285,100 |
Apr 18, 2024 | 13.10 | 13.32 | 12.97 | 13.02 | 13.02 | 383,700 |
Apr 17, 2024 | 13.38 | 13.38 | 12.87 | 13.00 | 13.00 | 439,600 |
Apr 16, 2024 | 13.05 | 13.31 | 12.95 | 13.18 | 13.18 | 312,700 |
Apr 15, 2024 | 13.29 | 13.33 | 12.98 | 13.09 | 13.09 | 293,300 |
Apr 12, 2024 | 13.76 | 13.80 | 13.24 | 13.32 | 13.32 | 309,400 |
Apr 11, 2024 | 13.88 | 14.13 | 13.60 | 13.95 | 13.95 | 147,600 |
Apr 10, 2024 | 14.06 | 14.18 | 13.56 | 13.65 | 13.65 | 225,400 |
Apr 9, 2024 | 14.33 | 14.67 | 14.16 | 14.64 | 14.64 | 227,700 |
Apr 8, 2024 | 14.31 | 14.35 | 14.16 | 14.26 | 14.26 | 137,500 |
Apr 5, 2024 | 14.09 | 14.32 | 13.99 | 14.23 | 14.23 | 193,400 |
Apr 4, 2024 | 14.02 | 14.37 | 13.87 | 14.19 | 14.19 | 203,400 |
Apr 3, 2024 | 13.46 | 13.99 | 13.46 | 13.86 | 13.86 | 170,900 |
Apr 2, 2024 | 13.76 | 13.76 | 13.46 | 13.50 | 13.50 | 310,100 |
Apr 1, 2024 | 14.60 | 14.60 | 13.80 | 14.06 | 14.06 | 396,500 |
Mar 28, 2024 | 14.15 | 14.76 | 14.15 | 14.52 | 14.52 | 248,100 |
Mar 27, 2024 | 13.73 | 14.29 | 13.73 | 14.29 | 14.29 | 211,400 |
Mar 26, 2024 | 13.70 | 13.74 | 13.48 | 13.62 | 13.62 | 199,500 |
Mar 25, 2024 | 13.72 | 13.81 | 13.45 | 13.56 | 13.56 | 167,400 |
Mar 22, 2024 | 14.18 | 14.18 | 13.38 | 13.43 | 13.43 | 465,800 |
Mar 21, 2024 | 14.20 | 14.29 | 14.04 | 14.06 | 14.06 | 257,100 |
Mar 20, 2024 | 13.78 | 14.20 | 13.72 | 14.06 | 14.06 | 222,500 |
Mar 19, 2024 | 13.44 | 13.90 | 13.14 | 13.88 | 13.88 | 286,900 |
Mar 18, 2024 | 13.80 | 13.89 | 13.31 | 13.31 | 13.31 | 328,500 |
Mar 15, 2024 | 13.67 | 13.80 | 13.05 | 13.74 | 13.74 | 951,000 |
Mar 14, 2024 | 14.35 | 14.35 | 13.71 | 13.82 | 13.82 | 365,800 |
Mar 13, 2024 | 13.94 | 14.42 | 13.94 | 14.29 | 14.29 | 292,100 |
Mar 12, 2024 | 14.26 | 14.26 | 13.85 | 14.05 | 14.05 | 387,200 |
Mar 11, 2024 | 14.00 | 14.36 | 13.96 | 14.30 | 14.30 | 359,000 |
Mar 8, 2024 | 14.51 | 14.55 | 13.87 | 14.00 | 14.00 | 363,000 |
Mar 7, 2024 | 14.24 | 14.56 | 13.97 | 14.34 | 14.34 | 481,800 |
Mar 6, 2024 | 13.00 | 14.42 | 13.00 | 14.13 | 14.13 | 709,300 |
Mar 5, 2024 | 12.99 | 13.13 | 12.75 | 13.00 | 13.00 | 529,600 |
Mar 4, 2024 | 12.93 | 13.33 | 12.82 | 13.07 | 13.07 | 466,500 |
Mar 1, 2024 | 13.11 | 13.11 | 12.82 | 13.00 | 13.00 | 354,500 |
Feb 29, 2024 | 13.24 | 13.24 | 12.77 | 13.06 | 13.06 | 437,700 |
Feb 28, 2024 | 13.51 | 13.51 | 13.06 | 13.10 | 13.10 | 359,100 |
Feb 27, 2024 | 13.54 | 13.75 | 13.42 | 13.67 | 13.67 | 332,300 |
Feb 26, 2024 | 13.56 | 13.79 | 13.35 | 13.46 | 13.46 | 462,700 |
Feb 23, 2024 | 13.54 | 13.69 | 13.17 | 13.65 | 13.65 | 419,700 |
Feb 22, 2024 | 13.61 | 13.78 | 13.31 | 13.43 | 13.43 | 212,800 |
Feb 21, 2024 | 13.64 | 13.67 | 13.38 | 13.62 | 13.62 | 423,300 |
Feb 20, 2024 | 13.67 | 13.84 | 13.63 | 13.76 | 13.76 | 359,900 |
Feb 16, 2024 | 14.07 | 14.16 | 13.78 | 13.79 | 13.79 | 447,800 |
Feb 15, 2024 | 14.08 | 14.25 | 13.97 | 14.23 | 14.23 | 399,200 |
Feb 14, 2024 | 13.98 | 14.05 | 13.64 | 14.00 | 14.00 | 323,400 |
Feb 13, 2024 | 14.11 | 14.15 | 13.36 | 13.53 | 13.53 | 627,400 |
Feb 12, 2024 | 14.34 | 14.62 | 14.34 | 14.40 | 14.40 | 460,800 |
Feb 9, 2024 | 14.59 | 14.68 | 14.37 | 14.42 | 14.42 | 236,700 |
Feb 8, 2024 | 14.28 | 14.56 | 14.28 | 14.55 | 14.55 | 704,500 |
Feb 7, 2024 | 14.47 | 14.54 | 14.24 | 14.37 | 14.37 | 243,200 |
Feb 6, 2024 | 13.92 | 14.44 | 13.92 | 14.43 | 14.43 | 257,100 |
Feb 5, 2024 | 14.03 | 14.09 | 13.77 | 14.01 | 14.01 | 752,200 |
Feb 2, 2024 | 14.11 | 14.28 | 13.88 | 14.11 | 14.11 | 223,200 |
Feb 1, 2024 | 13.88 | 14.29 | 13.88 | 14.27 | 14.27 | 255,700 |
Jan 31, 2024 | 14.21 | 14.47 | 13.87 | 13.89 | 13.89 | 222,900 |
Jan 30, 2024 | 14.51 | 14.58 | 14.02 | 14.14 | 14.14 | 266,900 |
Jan 29, 2024 | 14.37 | 14.79 | 14.30 | 14.62 | 14.62 | 654,300 |
Jan 26, 2024 | 14.55 | 14.78 | 14.36 | 14.44 | 14.44 | 266,000 |
Jan 25, 2024 | 14.28 | 14.58 | 14.16 | 14.55 | 14.55 | 251,100 |
Jan 24, 2024 | 14.24 | 14.31 | 13.93 | 14.02 | 14.02 | 364,300 |
Jan 23, 2024 | 14.48 | 14.54 | 13.85 | 14.00 | 14.00 | 285,700 |
Jan 22, 2024 | 14.08 | 14.28 | 13.96 | 14.14 | 14.14 | 452,900 |
Jan 19, 2024 | 13.35 | 13.52 | 13.08 | 13.51 | 13.51 | 243,500 |
Jan 18, 2024 | 13.32 | 13.38 | 13.19 | 13.25 | 13.25 | 258,300 |
Jan 17, 2024 | 13.26 | 13.53 | 13.09 | 13.30 | 13.30 | 500,400 |
Jan 16, 2024 | 13.41 | 13.63 | 13.09 | 13.60 | 13.60 | 735,600 |
Jan 12, 2024 | 14.24 | 14.32 | 13.59 | 13.65 | 13.65 | 280,300 |
Jan 11, 2024 | 14.11 | 14.29 | 13.72 | 14.10 | 14.10 | 597,100 |
Jan 10, 2024 | 14.64 | 14.90 | 14.03 | 14.18 | 14.18 | 1,212,700 |
Jan 9, 2024 | 14.00 | 14.82 | 13.55 | 14.59 | 14.59 | 973,200 |
Jan 8, 2024 | 12.61 | 13.59 | 12.61 | 13.29 | 13.29 | 1,147,600 |
Jan 5, 2024 | 12.92 | 13.17 | 12.38 | 12.67 | 12.67 | 780,900 |
Jan 4, 2024 | 13.05 | 13.15 | 12.84 | 13.01 | 13.01 | 624,300 |
Jan 3, 2024 | 12.82 | 13.29 | 12.67 | 12.96 | 12.96 | 857,000 |
Jan 2, 2024 | 13.39 | 13.57 | 12.96 | 13.13 | 13.13 | 390,200 |
Dec 29, 2023 | 13.80 | 13.98 | 13.46 | 13.48 | 13.48 | 680,900 |
Dec 28, 2023 | 13.51 | 14.10 | 13.51 | 13.87 | 13.87 | 1,159,400 |
Dec 27, 2023 | 13.82 | 14.12 | 13.62 | 13.83 | 13.83 | 1,188,200 |
Dec 26, 2023 | 14.21 | 14.22 | 13.64 | 13.78 | 13.78 | 1,111,700 |
Dec 22, 2023 | 13.90 | 14.39 | 13.79 | 14.21 | 14.21 | 991,700 |
Dec 21, 2023 | 13.64 | 13.99 | 13.59 | 13.89 | 13.89 | 1,025,500 |
Dec 20, 2023 | 13.43 | 14.06 | 13.05 | 13.40 | 13.40 | 1,534,100 |
Dec 19, 2023 | 13.09 | 13.48 | 13.09 | 13.40 | 13.40 | 1,271,900 |
Dec 18, 2023 | 12.33 | 13.25 | 12.05 | 13.06 | 13.06 | 1,371,700 |
Dec 15, 2023 | 12.51 | 12.56 | 11.86 | 12.12 | 12.12 | 7,319,100 |
Dec 14, 2023 | 12.30 | 12.80 | 12.08 | 12.37 | 12.37 | 1,231,100 |
Dec 13, 2023 | 11.62 | 12.06 | 11.17 | 12.04 | 12.04 | 571,900 |
Dec 12, 2023 | 11.66 | 11.70 | 11.40 | 11.68 | 11.68 | 692,800 |
Dec 11, 2023 | 11.80 | 12.02 | 11.61 | 11.68 | 11.68 | 963,300 |
Dec 8, 2023 | 11.37 | 11.89 | 11.21 | 11.76 | 11.76 | 755,100 |
Dec 7, 2023 | 10.98 | 11.37 | 10.75 | 11.37 | 11.37 | 658,900 |
Dec 6, 2023 | 10.55 | 11.04 | 10.46 | 10.83 | 10.83 | 640,700 |
Dec 5, 2023 | 10.82 | 11.19 | 10.38 | 10.45 | 10.45 | 615,800 |
Dec 4, 2023 | 10.43 | 11.33 | 10.28 | 10.79 | 10.79 | 1,674,800 |
Dec 1, 2023 | 11.01 | 11.20 | 10.63 | 11.12 | 11.12 | 689,800 |
Nov 30, 2023 | 11.38 | 11.41 | 11.03 | 11.05 | 11.05 | 628,900 |
Nov 29, 2023 | 11.32 | 11.58 | 11.25 | 11.26 | 11.26 | 955,700 |
Nov 28, 2023 | 11.65 | 11.96 | 11.16 | 11.23 | 11.23 | 822,600 |
Nov 27, 2023 | 11.46 | 11.71 | 11.29 | 11.65 | 11.65 | 664,100 |
Nov 24, 2023 | 11.34 | 11.53 | 11.27 | 11.45 | 11.45 | 231,300 |
Nov 22, 2023 | 11.31 | 11.64 | 11.16 | 11.33 | 11.33 | 380,500 |
Nov 21, 2023 | 10.79 | 11.24 | 10.52 | 11.19 | 11.19 | 458,700 |
Nov 20, 2023 | 10.53 | 10.89 | 10.40 | 10.82 | 10.82 | 3,084,000 |
Nov 17, 2023 | 10.56 | 10.82 | 10.36 | 10.49 | 10.49 | 349,200 |
Nov 16, 2023 | 10.61 | 10.72 | 10.18 | 10.39 | 10.39 | 424,500 |
Nov 15, 2023 | 10.52 | 10.78 | 10.40 | 10.72 | 10.72 | 485,900 |
Nov 14, 2023 | 10.13 | 10.52 | 9.88 | 10.47 | 10.47 | 569,300 |
Nov 13, 2023 | 10.03 | 10.15 | 9.57 | 9.69 | 9.69 | 894,500 |
Nov 10, 2023 | 10.84 | 10.87 | 9.70 | 10.00 | 10.00 | 1,027,600 |
Nov 9, 2023 | 10.73 | 11.45 | 10.55 | 10.63 | 10.63 | 1,068,100 |
Nov 8, 2023 | 12.05 | 12.23 | 11.65 | 11.86 | 11.86 | 472,100 |
Nov 7, 2023 | 12.35 | 12.49 | 12.10 | 12.15 | 12.15 | 412,100 |
Nov 6, 2023 | 12.33 | 12.52 | 12.18 | 12.33 | 12.33 | 286,100 |
Nov 3, 2023 | 11.99 | 12.46 | 11.99 | 12.28 | 12.28 | 301,900 |
Nov 2, 2023 | 11.30 | 11.85 | 11.30 | 11.69 | 11.69 | 315,900 |
Nov 1, 2023 | 11.09 | 11.15 | 10.86 | 11.03 | 11.03 | 209,900 |
Oct 31, 2023 | 11.07 | 11.21 | 10.70 | 11.04 | 11.04 | 435,300 |
Oct 30, 2023 | 10.86 | 11.06 | 10.63 | 11.03 | 11.03 | 679,300 |
Oct 27, 2023 | 10.77 | 10.92 | 10.62 | 10.74 | 10.74 | 614,700 |
Oct 26, 2023 | 10.78 | 10.87 | 10.59 | 10.63 | 10.63 | 778,400 |
Oct 25, 2023 | 11.64 | 11.91 | 10.90 | 10.91 | 10.91 | 863,100 |
Oct 24, 2023 | 11.32 | 12.15 | 11.32 | 11.78 | 11.78 | 1,237,000 |
Oct 23, 2023 | 10.91 | 11.83 | 10.70 | 11.31 | 11.31 | 1,458,200 |
Oct 20, 2023 | 11.49 | 11.49 | 10.99 | 10.99 | 10.99 | 866,800 |
Oct 19, 2023 | 12.38 | 12.43 | 11.49 | 11.59 | 11.59 | 757,700 |
Oct 18, 2023 | 13.00 | 13.15 | 12.18 | 12.20 | 12.20 | 1,424,100 |
Oct 17, 2023 | 13.00 | 13.43 | 12.74 | 13.07 | 13.07 | 452,500 |
Oct 16, 2023 | 12.42 | 13.09 | 12.31 | 13.05 | 13.05 | 2,059,200 |
Oct 13, 2023 | 12.00 | 12.63 | 11.70 | 12.43 | 12.43 | 1,378,700 |
Oct 12, 2023 | 11.30 | 11.97 | 11.22 | 11.96 | 11.96 | 1,468,400 |
Oct 11, 2023 | 11.00 | 11.25 | 10.54 | 11.24 | 11.24 | 748,600 |
Oct 10, 2023 | 11.16 | 11.48 | 11.01 | 11.10 | 11.10 | 567,200 |
Oct 9, 2023 | 11.29 | 11.56 | 11.05 | 11.16 | 11.16 | 596,300 |
Oct 6, 2023 | 11.63 | 11.85 | 11.39 | 11.57 | 11.57 | 597,000 |
Oct 5, 2023 | 12.34 | 12.48 | 11.48 | 11.78 | 11.78 | 614,700 |
Oct 4, 2023 | 12.64 | 12.71 | 12.22 | 12.36 | 12.36 | 404,900 |
Oct 3, 2023 | 12.64 | 12.84 | 12.40 | 12.71 | 12.71 | 310,000 |
Oct 2, 2023 | 12.81 | 12.85 | 12.53 | 12.72 | 12.72 | 432,500 |
Sep 29, 2023 | 13.06 | 13.11 | 12.80 | 12.86 | 12.86 | 452,600 |
Sep 28, 2023 | 12.62 | 12.97 | 12.50 | 12.94 | 12.94 | 539,900 |
Sep 27, 2023 | 12.48 | 12.74 | 12.25 | 12.61 | 12.61 | 465,800 |
Sep 26, 2023 | 12.59 | 12.78 | 12.38 | 12.40 | 12.40 | 588,700 |
Sep 25, 2023 | 12.47 | 12.70 | 12.36 | 12.69 | 12.69 | 414,400 |
Sep 22, 2023 | 12.72 | 12.84 | 12.26 | 12.50 | 12.50 | 525,400 |
Sep 21, 2023 | 12.66 | 12.95 | 12.42 | 12.70 | 12.70 | 566,900 |
Sep 20, 2023 | 12.88 | 13.13 | 12.68 | 12.73 | 12.73 | 556,200 |
Sep 19, 2023 | 13.08 | 13.22 | 12.83 | 12.88 | 12.88 | 533,400 |
Sep 18, 2023 | 13.00 | 13.40 | 12.84 | 13.11 | 13.11 | 755,500 |
Sep 15, 2023 | 13.28 | 13.82 | 12.95 | 13.03 | 13.03 | 1,339,900 |
Sep 14, 2023 | 13.32 | 13.67 | 12.99 | 13.17 | 13.17 | 713,500 |
Sep 13, 2023 | 13.06 | 13.64 | 12.82 | 13.20 | 13.20 | 1,618,600 |
Sep 12, 2023 | 14.61 | 15.32 | 12.93 | 13.01 | 13.01 | 5,528,600 |
Sep 11, 2023 | 18.55 | 18.81 | 18.47 | 18.63 | 18.63 | 118,600 |
Sep 8, 2023 | 18.69 | 18.69 | 18.07 | 18.37 | 18.37 | 161,100 |
Sep 7, 2023 | 19.51 | 19.51 | 18.50 | 18.76 | 18.76 | 329,400 |
Sep 6, 2023 | 20.16 | 20.63 | 19.47 | 19.55 | 19.55 | 184,000 |
Sep 5, 2023 | 21.15 | 21.15 | 20.11 | 20.16 | 20.16 | 288,900 |
Sep 1, 2023 | 21.41 | 21.58 | 21.05 | 21.28 | 21.28 | 169,700 |
Aug 31, 2023 | 21.41 | 21.60 | 21.00 | 21.16 | 21.16 | 236,400 |
Aug 30, 2023 | 20.71 | 21.43 | 20.56 | 21.36 | 21.36 | 215,300 |
Aug 29, 2023 | 20.58 | 21.06 | 20.41 | 20.79 | 20.79 | 243,000 |
Aug 28, 2023 | 19.52 | 20.67 | 19.52 | 20.51 | 20.51 | 663,500 |
Aug 25, 2023 | 19.41 | 19.75 | 19.22 | 19.49 | 19.49 | 206,000 |
Aug 24, 2023 | 18.79 | 19.49 | 18.63 | 19.41 | 19.41 | 228,100 |
Aug 23, 2023 | 18.60 | 19.13 | 18.34 | 18.90 | 18.90 | 153,300 |
Aug 22, 2023 | 18.59 | 18.80 | 18.39 | 18.46 | 18.46 | 546,400 |
Aug 21, 2023 | 18.23 | 18.74 | 18.20 | 18.52 | 18.52 | 207,800 |
Aug 18, 2023 | 18.18 | 18.52 | 18.18 | 18.23 | 18.23 | 106,100 |
Aug 17, 2023 | 18.40 | 18.43 | 18.12 | 18.37 | 18.37 | 170,600 |
Aug 16, 2023 | 18.75 | 18.89 | 18.16 | 18.32 | 18.32 | 265,400 |
Aug 15, 2023 | 18.58 | 18.89 | 18.33 | 18.81 | 18.81 | 129,100 |
Aug 14, 2023 | 19.76 | 19.76 | 18.65 | 18.80 | 18.80 | 212,400 |
Aug 11, 2023 | 19.93 | 20.14 | 19.80 | 19.92 | 19.92 | 95,400 |
Aug 10, 2023 | 20.19 | 20.55 | 19.80 | 20.00 | 20.00 | 179,500 |
Aug 9, 2023 | 20.00 | 21.02 | 19.53 | 20.35 | 20.35 | 508,200 |
Aug 8, 2023 | 18.31 | 18.31 | 17.48 | 17.96 | 17.96 | 314,700 |
Aug 7, 2023 | 18.40 | 18.61 | 18.25 | 18.52 | 18.52 | 472,400 |
Aug 4, 2023 | 18.99 | 18.99 | 18.36 | 18.44 | 18.44 | 126,400 |
Aug 3, 2023 | 19.37 | 19.37 | 18.85 | 18.97 | 18.97 | 786,400 |
Aug 2, 2023 | 19.56 | 19.73 | 18.94 | 19.46 | 19.46 | 135,400 |
Aug 1, 2023 | 19.55 | 19.85 | 19.49 | 19.82 | 19.82 | 102,400 |
Jul 31, 2023 | 19.37 | 19.91 | 19.33 | 19.69 | 19.69 | 152,700 |
Jul 28, 2023 | 19.70 | 19.87 | 19.12 | 19.34 | 19.34 | 91,600 |
Jul 27, 2023 | 19.77 | 19.83 | 19.40 | 19.56 | 19.56 | 100,800 |
Jul 26, 2023 | 19.60 | 20.00 | 19.51 | 19.61 | 19.61 | 128,900 |
Jul 25, 2023 | 19.78 | 20.87 | 19.38 | 19.73 | 19.73 | 167,800 |
Jul 24, 2023 | 20.70 | 20.88 | 19.63 | 19.98 | 19.98 | 120,000 |
Jul 21, 2023 | 20.72 | 20.83 | 20.49 | 20.71 | 20.71 | 215,600 |
Jul 20, 2023 | 21.22 | 21.22 | 20.58 | 20.68 | 20.68 | 125,200 |
Jul 19, 2023 | 21.04 | 21.49 | 20.89 | 21.07 | 21.07 | 208,200 |
Jul 18, 2023 | 20.76 | 21.05 | 20.34 | 20.65 | 20.65 | 221,200 |
Jul 17, 2023 | 20.57 | 20.90 | 20.40 | 20.78 | 20.78 | 129,600 |
Jul 14, 2023 | 20.65 | 20.81 | 20.42 | 20.62 | 20.62 | 154,600 |
Jul 13, 2023 | 20.07 | 20.81 | 20.07 | 20.66 | 20.66 | 192,700 |
Jul 12, 2023 | 20.12 | 20.32 | 19.83 | 20.19 | 20.19 | 355,000 |
Jul 11, 2023 | 18.52 | 19.82 | 18.43 | 19.78 | 19.78 | 360,200 |
Jul 10, 2023 | 17.79 | 18.47 | 17.79 | 18.43 | 18.43 | 188,200 |
Jul 7, 2023 | 17.50 | 17.95 | 17.48 | 17.84 | 17.84 | 94,800 |
Jul 6, 2023 | 17.32 | 17.48 | 16.84 | 17.40 | 17.40 | 200,700 |
Jul 5, 2023 | 18.05 | 18.05 | 17.31 | 17.51 | 17.51 | 301,200 |
Jul 3, 2023 | 18.00 | 18.27 | 17.87 | 18.07 | 18.07 | 83,400 |
Jun 30, 2023 | 18.34 | 18.67 | 18.05 | 18.06 | 18.06 | 146,400 |
Jun 29, 2023 | 18.12 | 18.58 | 18.05 | 18.26 | 18.26 | 116,800 |
Jun 28, 2023 | 18.65 | 18.73 | 18.07 | 18.10 | 18.10 | 126,900 |
Jun 27, 2023 | 18.12 | 18.75 | 17.82 | 18.56 | 18.56 | 282,000 |
Jun 26, 2023 | 18.36 | 18.55 | 17.99 | 18.03 | 18.03 | 234,600 |
Jun 23, 2023 | 18.80 | 19.16 | 18.19 | 18.39 | 18.39 | 456,000 |
Jun 22, 2023 | 19.66 | 19.66 | 19.02 | 19.03 | 19.03 | 212,700 |
Jun 21, 2023 | 19.62 | 19.95 | 19.46 | 19.67 | 19.67 | 129,900 |
Jun 20, 2023 | 19.56 | 19.86 | 19.21 | 19.71 | 19.71 | 201,600 |
Jun 16, 2023 | 19.25 | 19.76 | 19.04 | 19.68 | 19.68 | 572,700 |
Jun 15, 2023 | 18.63 | 18.84 | 18.38 | 18.80 | 18.80 | 221,400 |
Jun 14, 2023 | 18.88 | 19.66 | 18.58 | 18.64 | 18.64 | 223,900 |
Jun 13, 2023 | 18.87 | 19.24 | 18.70 | 18.72 | 18.72 | 246,200 |
Jun 12, 2023 | 19.05 | 19.20 | 18.77 | 18.87 | 18.87 | 149,500 |
Jun 9, 2023 | 19.86 | 19.86 | 18.83 | 19.06 | 19.06 | 246,400 |
Jun 8, 2023 | 19.91 | 20.08 | 19.52 | 19.86 | 19.86 | 156,800 |
Jun 7, 2023 | 19.92 | 20.38 | 19.66 | 19.94 | 19.94 | 222,000 |
Jun 6, 2023 | 19.70 | 20.28 | 19.56 | 19.72 | 19.72 | 188,400 |
Jun 5, 2023 | 19.65 | 19.74 | 18.93 | 19.68 | 19.68 | 292,600 |
Jun 2, 2023 | 19.10 | 19.96 | 18.97 | 19.89 | 19.89 | 223,400 |
Jun 1, 2023 | 18.73 | 18.95 | 18.33 | 18.78 | 18.78 | 178,700 |
May 31, 2023 | 18.55 | 18.77 | 18.26 | 18.69 | 18.69 | 281,000 |
May 30, 2023 | 18.85 | 18.91 | 18.17 | 18.67 | 18.67 | 206,200 |
May 26, 2023 | 18.94 | 19.12 | 18.41 | 18.86 | 18.86 | 161,300 |
May 25, 2023 | 18.71 | 18.97 | 18.00 | 18.94 | 18.94 | 303,200 |
May 24, 2023 | 19.39 | 19.39 | 18.49 | 18.79 | 18.79 | 250,300 |
May 23, 2023 | 20.23 | 20.55 | 19.32 | 19.48 | 19.48 | 233,900 |
May 22, 2023 | 19.92 | 20.65 | 19.90 | 20.31 | 20.31 | 373,100 |
May 19, 2023 | 19.83 | 19.94 | 19.46 | 19.87 | 19.87 | 298,200 |
May 18, 2023 | 18.80 | 19.62 | 18.65 | 19.56 | 19.56 | 255,400 |
May 17, 2023 | 18.32 | 18.94 | 17.76 | 18.84 | 18.84 | 260,900 |
May 16, 2023 | 18.58 | 18.58 | 18.13 | 18.19 | 18.19 | 156,800 |
May 15, 2023 | 18.13 | 18.75 | 18.13 | 18.73 | 18.73 | 225,200 |
May 12, 2023 | 18.34 | 18.67 | 17.56 | 18.18 | 18.18 | 248,900 |
May 11, 2023 | 18.61 | 18.71 | 17.86 | 18.32 | 18.32 | 275,600 |
May 10, 2023 | 18.46 | 19.04 | 18.16 | 18.79 | 18.79 | 345,300 |
May 9, 2023 | 18.34 | 18.72 | 18.23 | 18.46 | 18.46 | 215,700 |
May 8, 2023 | 18.55 | 18.89 | 18.27 | 18.61 | 18.61 | 271,900 |
May 5, 2023 | 18.49 | 18.88 | 18.26 | 18.48 | 18.48 | 254,400 |
May 4, 2023 | 18.27 | 18.50 | 17.93 | 18.08 | 18.08 | 147,400 |
May 3, 2023 | 18.65 | 18.86 | 18.38 | 18.47 | 18.47 | 204,500 |
May 2, 2023 | 18.93 | 19.35 | 18.53 | 18.57 | 18.57 | 193,800 |
May 1, 2023 | 18.80 | 19.57 | 18.77 | 19.10 | 19.10 | 150,100 |
Apr 28, 2023 | 18.44 | 19.01 | 18.01 | 18.83 | 18.83 | 159,700 |
Apr 27, 2023 | 18.38 | 18.85 | 18.27 | 18.52 | 18.52 | 108,300 |
Apr 26, 2023 | 18.56 | 18.63 | 18.19 | 18.42 | 18.42 | 156,800 |
Related Tickers
KIDS OrthoPediatrics Corp.
29.94
-4.04%
ATEC Alphatec Holdings, Inc.
12.24
-3.92%
TMCI Treace Medical Concepts, Inc.
10.30
-3.47%
GMED Globus Medical, Inc.
50.37
-2.08%
FNA Paragon 28, Inc.
8.97
-6.95%
AXGN AxoGen, Inc.
6.52
-5.09%
NVRO Nevro Corp.
11.62
-7.11%
SRDX Surmodics, Inc.
26.17
+0.38%
BVS Bioventus Inc.
4.0700
-1.93%
SGHT Sight Sciences, Inc.
5.14
-8.54%