Orthofix Medical Stock Price History
NASDAQ: OFIXHealth CareMedical/Dental InstrumentsUSD
9.17+0.17 (+1.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OFIX price history at a glance
The price history for Orthofix Medical (OFIX) on this page begins on April 20, 1992, when the stock closed at $10.50; it most recently closed at $9.17 on October 5, 2026. The highest price in this record is $74.44, reached on February 25, 2019; the latest close is 87.7% below that peak. Across the 33 complete calendar years in the table, OFIX finished higher in 18 and lower in 15. Its best year was 2001 (+88.2%) and its worst was 2008 (-71.5%).
Over roughly 34 years the share price changed -12.7%, a -0.4% compound annual price return (excluding dividends). In the last 12 months alone, OFIX has lost 34.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $74.44
- Date of high
- Feb 25, 2019
- Low since 1992
- $5.63
- Date of low
- Jan 22, 1996
- 52-week high
- $16.99
- 52-week low
- $8.50
- IPO year
- 1992
- Last close
- $9.17
OFIX returns
1 week
+0.88%
1 month
+2.92%
3 months
-21.15%
6 months
-25.93%
Year to date
-39.51%
1 year
-34.59%
3 years
-26.23%
5 years
-74.70%
OFIX price return, excluding dividends.
OFIX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.17 | -38.21% |
| 2025 | 14.84 | -14.47% |
| 2024 | 17.35 | +28.71% |
| 2023 | 13.48 | -34.34% |
| 2022 | 20.53 | -33.97% |
| 2021 | 31.09 | -27.66% |
| 2020 | 42.98 | -7.65% |
| 2019 | 46.54 | -7.33% |
| 2018 | 50.22 | -8.19% |
| 2017 | 54.70 | +51.19% |
| 2016 | 36.18 | -7.73% |
| 2015 | 39.21 | +31.89% |
| 2014 | 29.73 | +28.65% |
| 2013 | 23.11 | -39.15% |
| 2012 | 37.98 | +7.81% |
| 2011 | 35.23 | +21.48% |
| 2010 | 29.00 | -6.24% |
| 2009 | 30.93 | +86.44% |
| 2008 | 16.59 | -71.46% |
| 2007 | 58.12 | +16.24% |
| 2006 | 50.00 | +25.34% |
| 2005 | 39.89 | +2.07% |
| 2004 | 39.08 | -21.82% |
| 2003 | 49.99 | +77.02% |
| 2002 | 28.24 | -21.56% |
| 2001 | 36.00 | +88.24% |
| 2000 | 19.13 | +33.62% |
| 1999 | 14.31 | +2.23% |
| 1998 | 14.00 | +12.00% |
| 1997 | 12.50 | +38.89% |
| 1996 | 9.00 | +22.03% |
| 1995 | 7.38 | -35.87% |
| 1994 | 11.50 | +29.58% |
| 1993 | 8.88 | -11.25% |
| 1992* | 10.00 | -4.76% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
OFIX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.00 | 9.24 | 8.99 | 9.17 | +1.89% | |
| 9.18 | 9.30 | 8.86 | 9.00 | -2.17% | |
| 9.33 | 9.57 | 9.18 | 9.20 | -2.23% | |
| 9.53 | 9.59 | 9.38 | 9.41 | -0.95% | |
| 9.09 | 9.54 | 9.01 | 9.50 | +4.51% | |
| 9.26 | 9.33 | 9.07 | 9.09 | -1.30% | |
| 9.44 | 9.57 | 9.16 | 9.21 | -2.13% | |
| 9.75 | 9.75 | 9.38 | 9.41 | -3.49% | |
| 9.80 | 9.82 | 9.49 | 9.75 | -0.91% | |
| 9.33 | 9.87 | 9.19 | 9.84 | +4.24% | |
| 9.21 | 9.94 | 9.12 | 9.44 | +3.06% | |
| 9.23 | 9.35 | 8.99 | 9.16 | -0.22% | |
| 9.02 | 9.27 | 8.88 | 9.18 | +2.23% | |
| 9.04 | 9.21 | 8.95 | 8.98 | +0.34% | |
| 8.72 | 8.98 | 8.57 | 8.95 | +2.76% | |
| 8.54 | 8.81 | 8.50 | 8.71 | +0.81% | |
| 8.94 | 9.06 | 8.62 | 8.64 | -2.92% | |
| 9.09 | 9.11 | 8.79 | 8.90 | -2.09% | |
| 9.09 | 9.14 | 8.87 | 9.09 | -0.22% | |
| 8.99 | 9.20 | 8.91 | 9.11 | +2.02% | |
| 8.80 | 8.99 | 8.62 | 8.93 | +2.76% | |
| 8.90 | 8.93 | 8.67 | 8.69 | -2.47% | |
| 9.13 | 9.21 | 8.83 | 8.91 | -2.62% | |
| 9.17 | 9.26 | 8.97 | 9.15 | -1.51% | |
| 9.22 | 9.36 | 9.15 | 9.29 | -0.21% | |
| 9.50 | 9.50 | 8.96 | 9.31 | -0.75% | |
| 9.40 | 9.60 | 9.29 | 9.38 | -0.53% | |
| 9.39 | 9.64 | 9.32 | 9.43 | +0.43% | |
| 9.57 | 9.60 | 9.32 | 9.39 | -3.20% | |
| 9.64 | 9.81 | 9.61 | 9.70 | +0.73% | |
| 9.66 | 9.86 | 9.56 | 9.63 | -1.23% | |
| 9.64 | 9.82 | 9.44 | 9.75 | +1.14% | |
| 9.78 | 9.78 | 9.52 | 9.64 | -1.53% | |
| 10.03 | 10.21 | 9.71 | 9.79 | -2.20% | |
| 10.02 | 10.07 | 9.78 | 10.01 | 0.00% | |
| 10.33 | 10.52 | 9.98 | 10.01 | -4.48% | |
| 10.24 | 10.74 | 10.24 | 10.48 | +2.54% | |
| 10.09 | 10.42 | 10.09 | 10.22 | +1.89% | |
| 10.18 | 10.23 | 9.96 | 10.03 | -3.00% | |
| 10.13 | 10.44 | 10.13 | 10.34 | +1.57% | |
| 10.43 | 10.53 | 10.16 | 10.18 | -2.12% | |
| 10.49 | 10.61 | 9.96 | 10.40 | +0.78% | |
| 10.50 | 10.68 | 10.23 | 10.32 | +0.58% | |
| 10.45 | 10.45 | 10.20 | 10.26 | -0.19% | |
| 10.44 | 10.49 | 10.11 | 10.28 | -3.02% | |
| 10.67 | 10.78 | 10.19 | 10.60 | +1.73% | |
| 12.48 | 12.48 | 10.27 | 10.42 | -14.59% | |
| 12.17 | 12.40 | 11.99 | 12.20 | -0.49% | |
| 11.97 | 12.52 | 11.90 | 12.26 | +3.90% | |
| 11.67 | 11.90 | 11.41 | 11.80 | +0.08% | |
| 11.97 | 12.14 | 11.62 | 11.79 | -3.12% | |
| 12.22 | 12.46 | 11.98 | 12.17 | -0.73% | |
| 12.00 | 12.58 | 11.96 | 12.26 | +3.03% | |
| 11.58 | 12.00 | 11.32 | 11.90 | +5.78% | |
| 10.95 | 11.38 | 10.95 | 11.25 | +2.65% | |
| 10.91 | 11.04 | 10.75 | 10.96 | -0.54% | |
| 11.61 | 11.78 | 10.98 | 11.02 | -5.25% | |
| 11.32 | 11.81 | 11.32 | 11.63 | +0.61% | |
| 11.54 | 11.65 | 11.36 | 11.56 | -0.17% | |
| 11.75 | 11.83 | 11.25 | 11.58 | -2.61% | |
| 11.32 | 11.95 | 11.29 | 11.89 | +5.31% | |
| 10.93 | 11.32 | 10.89 | 11.29 | +3.11% | |
| 11.62 | 11.73 | 10.86 | 10.95 | -7.12% | |
| 11.58 | 12.04 | 11.58 | 11.79 | +1.38% | |
| 11.54 | 11.72 | 11.28 | 11.63 | +1.31% | |
| 11.48 | 11.61 | 11.32 | 11.48 | -0.52% | |
| 11.54 | 11.73 | 11.39 | 11.54 | -1.54% | |
| 11.75 | 12.04 | 11.41 | 11.72 | +1.30% | |
| 10.62 | 11.87 | 10.42 | 11.57 | +16.40% | |
| 9.46 | 9.94 | 9.46 | 9.94 | +6.31% | |
| 9.24 | 9.61 | 9.24 | 9.35 | +2.30% | |
| 9.73 | 9.73 | 8.94 | 9.14 | -5.58% | |
| 9.93 | 9.97 | 9.57 | 9.68 | -1.02% | |
| 9.32 | 9.88 | 9.32 | 9.78 | +5.05% | |
| 9.49 | 9.49 | 9.20 | 9.31 | -0.53% | |
| 9.12 | 9.62 | 9.11 | 9.36 | +2.86% | |
| 8.85 | 9.20 | 8.85 | 9.10 | +1.68% | |
| 9.41 | 9.52 | 8.88 | 8.95 | -5.29% | |
| 9.38 | 9.90 | 9.17 | 9.45 | +2.38% | |
| 9.41 | 9.69 | 9.12 | 9.23 | -1.91% | |
| 9.20 | 9.41 | 9.20 | 9.41 | +2.28% | |
| 9.34 | 9.42 | 9.14 | 9.20 | -1.18% | |
| 9.23 | 9.37 | 9.16 | 9.31 | +0.87% | |
| 9.65 | 9.69 | 9.22 | 9.23 | -5.14% | |
| 9.83 | 10.03 | 9.72 | 9.73 | -1.42% | |
| 9.72 | 10.03 | 9.64 | 9.87 | +1.86% | |
| 10.25 | 10.30 | 9.65 | 9.69 | -5.83% | |
| 10.33 | 10.58 | 10.20 | 10.29 | -0.48% | |
| 9.87 | 10.44 | 9.86 | 10.34 | +6.38% | |
| 9.63 | 9.86 | 9.54 | 9.72 | +0.10% | |
| 9.23 | 9.75 | 9.20 | 9.71 | +4.75% | |
| 9.25 | 9.56 | 9.23 | 9.27 | 0.00% | |
| 9.49 | 9.50 | 9.24 | 9.27 | -2.32% | |
| 9.26 | 9.70 | 9.13 | 9.49 | +1.82% | |
| 9.76 | 9.83 | 9.16 | 9.32 | -4.61% | |
| 10.66 | 10.66 | 9.47 | 9.77 | -9.12% | |
| 10.11 | 11.00 | 10.11 | 10.75 | +3.27% | |
| 10.95 | 11.21 | 9.50 | 10.41 | -14.32% | |
| 12.09 | 12.34 | 11.90 | 12.15 | +0.50% | |
| 12.08 | 12.27 | 11.89 | 12.09 | -0.41% | |
| 12.07 | 12.53 | 12.02 | 12.14 | +1.08% | |
| 12.17 | 12.17 | 11.82 | 12.01 | -2.28% | |
| 12.26 | 12.46 | 12.21 | 12.29 | +0.66% | |
| 12.06 | 12.32 | 11.89 | 12.21 | +0.25% | |
| 11.65 | 12.40 | 11.57 | 12.18 | +4.37% | |
| 11.89 | 11.93 | 11.62 | 11.67 | +0.17% | |
| 12.46 | 12.64 | 11.54 | 11.65 | -3.48% | |
| 12.22 | 12.42 | 12.07 | 12.07 | -0.98% | |
| 12.32 | 12.59 | 11.76 | 12.19 | -2.01% | |
| 11.99 | 12.54 | 11.34 | 12.44 | +3.58% | |
| 11.81 | 12.30 | 11.81 | 12.01 | +0.84% | |
| 11.75 | 12.05 | 11.58 | 11.91 | +1.28% | |
| 11.50 | 11.79 | 11.46 | 11.76 | +2.35% | |
| 12.02 | 12.35 | 11.41 | 11.49 | -3.53% | |
| 12.33 | 12.51 | 11.81 | 11.91 | -3.33% | |
| 12.31 | 12.60 | 12.28 | 12.32 | -0.24% | |
| 12.11 | 12.43 | 12.04 | 12.35 | +1.65% | |
| 12.12 | 12.33 | 12.02 | 12.15 | +0.08% | |
| 12.12 | 12.36 | 12.07 | 12.14 | +0.33% | |
| 12.67 | 12.89 | 12.07 | 12.10 | -4.35% | |
| 12.50 | 12.82 | 12.50 | 12.65 | -0.47% | |
| 12.60 | 12.85 | 12.41 | 12.71 | +2.58% | |
| 12.82 | 12.90 | 12.37 | 12.39 | -3.73% | |
| 12.60 | 12.95 | 12.60 | 12.87 | +1.18% | |
| 12.53 | 12.99 | 12.53 | 12.72 | +0.55% | |
| 12.25 | 12.66 | 12.25 | 12.65 | +2.18% | |
| 12.45 | 12.56 | 12.19 | 12.38 | -0.32% | |
| 12.42 | 12.65 | 12.09 | 12.42 | +1.80% | |
| 11.99 | 12.41 | 11.99 | 12.20 | +4.18% | |
| 11.72 | 11.93 | 11.55 | 11.71 | -0.51% | |
| 11.47 | 11.82 | 11.37 | 11.77 | +2.08% | |
| 11.41 | 11.64 | 11.22 | 11.53 | -0.69% | |
| 11.45 | 11.78 | 11.34 | 11.61 | +1.22% | |
| 11.46 | 11.59 | 11.13 | 11.47 | +1.33% | |
| 11.52 | 11.52 | 11.23 | 11.32 | -1.57% | |
| 11.68 | 11.75 | 11.42 | 11.50 | -2.46% | |
| 11.78 | 12.05 | 11.67 | 11.79 | -1.17% | |
| 11.88 | 12.00 | 11.66 | 11.93 | +1.79% | |
| 11.72 | 11.95 | 11.51 | 11.72 | -1.26% | |
| 12.00 | 12.02 | 11.76 | 11.87 | +1.89% | |
| 11.84 | 11.84 | 11.43 | 11.65 | -0.43% | |
| 11.79 | 12.28 | 11.52 | 11.70 | -1.35% | |
| 11.92 | 12.08 | 11.77 | 11.86 | -1.41% | |
| 11.92 | 12.16 | 11.81 | 12.03 | +1.35% | |
| 11.79 | 12.08 | 11.79 | 11.87 | +1.45% | |
| 12.24 | 12.24 | 11.68 | 11.70 | -2.74% | |
| 12.11 | 12.28 | 11.84 | 12.03 | -1.96% | |
| 12.43 | 12.58 | 12.11 | 12.27 | -0.81% | |
| 12.45 | 12.65 | 12.18 | 12.37 | -0.72% | |
| 12.30 | 12.55 | 12.05 | 12.46 | -1.27% | |
| 12.36 | 12.63 | 12.22 | 12.62 | +0.40% | |
| 12.52 | 12.73 | 12.45 | 12.57 | -2.33% | |
| 13.00 | 13.12 | 12.70 | 12.87 | -1.23% | |
| 13.09 | 13.31 | 12.67 | 13.03 | -2.54% | |
| 13.28 | 13.70 | 13.11 | 13.37 | -1.18% | |
| 13.79 | 14.22 | 13.35 | 13.53 | +2.73% | |
| 13.08 | 13.54 | 12.92 | 13.17 | +1.00% | |
| 12.77 | 13.29 | 12.77 | 13.04 | +2.27% | |
| 13.56 | 13.56 | 12.25 | 12.75 | -6.18% | |
| 13.91 | 13.96 | 13.18 | 13.59 | -2.02% | |
| 13.74 | 14.02 | 13.60 | 13.87 | +0.73% | |
| 13.72 | 13.80 | 13.46 | 13.77 | +0.07% | |
| 13.33 | 13.96 | 13.18 | 13.76 | +1.93% | |
| 13.39 | 13.67 | 13.29 | 13.50 | +0.90% | |
| 13.28 | 13.74 | 13.25 | 13.38 | +0.83% | |
| 13.41 | 13.68 | 13.15 | 13.27 | -1.70% | |
| 13.38 | 13.52 | 13.11 | 13.50 | +0.97% | |
| 13.09 | 13.67 | 13.09 | 13.37 | +2.37% | |
| 12.77 | 13.10 | 12.41 | 13.06 | +2.03% | |
| 12.72 | 13.00 | 12.65 | 12.80 | +0.79% | |
| 12.73 | 13.12 | 12.49 | 12.70 | -1.17% | |
| 13.03 | 13.04 | 12.77 | 12.85 | -1.38% | |
| 13.26 | 13.45 | 12.89 | 13.03 | -3.12% | |
| 13.17 | 13.69 | 13.11 | 13.45 | +1.66% | |
| 13.09 | 13.29 | 12.93 | 13.23 | +0.76% | |
| 13.13 | 13.22 | 12.81 | 13.13 | -0.08% | |
| 13.32 | 13.41 | 13.09 | 13.14 | -1.43% | |
| 13.03 | 13.51 | 12.98 | 13.33 | +0.68% | |
| 13.31 | 13.40 | 13.18 | 13.24 | -0.68% | |
| 13.75 | 13.75 | 13.17 | 13.33 | -3.62% | |
| 13.88 | 14.23 | 13.67 | 13.83 | -0.14% | |
| 13.68 | 13.91 | 13.54 | 13.85 | +1.54% | |
| 13.79 | 13.85 | 13.30 | 13.64 | -2.92% | |
| 14.38 | 14.44 | 14.03 | 14.05 | -2.43% | |
| 14.31 | 14.52 | 14.20 | 14.40 | +0.56% | |
| 14.67 | 14.67 | 14.16 | 14.32 | -3.31% | |
| 15.26 | 15.28 | 14.75 | 14.81 | -2.89% | |
| 15.75 | 16.08 | 15.02 | 15.25 | -3.36% | |
| 16.02 | 16.15 | 15.51 | 15.78 | -2.59% | |
| 15.69 | 16.42 | 15.69 | 16.20 | +2.99% | |
| 15.67 | 16.00 | 15.46 | 15.73 | +0.83% | |
| 15.13 | 15.63 | 15.13 | 15.60 | +1.76% | |
| 14.79 | 15.52 | 14.79 | 15.33 | +3.30% | |
| 15.38 | 15.38 | 14.72 | 14.84 | -2.11% | |
| 15.30 | 15.37 | 15.09 | 15.16 | -1.11% | |
| 15.45 | 16.00 | 15.22 | 15.33 | -0.97% | |
| 15.22 | 15.55 | 15.22 | 15.48 | +1.57% | |
| 15.08 | 15.31 | 14.97 | 15.24 | +0.53% | |
| 14.99 | 15.38 | 14.93 | 15.16 | +1.13% | |
| 15.46 | 15.55 | 14.88 | 14.99 | -3.23% | |
| 15.47 | 15.90 | 15.31 | 15.49 | +0.19% | |
| 15.50 | 15.68 | 15.43 | 15.46 | -0.64% | |
| 15.54 | 15.74 | 15.47 | 15.56 | +0.58% | |
| 15.53 | 15.93 | 15.22 | 15.47 | -0.51% | |
| 15.61 | 15.84 | 15.51 | 15.55 | -1.02% | |
| 15.61 | 15.85 | 15.26 | 15.71 | +1.42% | |
| 15.74 | 15.79 | 15.41 | 15.49 | -1.40% | |
| 15.92 | 16.04 | 15.64 | 15.71 | -0.76% | |
| 15.64 | 16.04 | 15.51 | 15.83 | +1.02% | |
| 15.66 | 15.93 | 15.53 | 15.67 | +0.26% | |
| 16.04 | 16.04 | 15.58 | 15.63 | -1.70% | |
| 15.97 | 16.26 | 15.88 | 15.90 | 0.00% | |
| 15.84 | 15.99 | 15.73 | 15.90 | -0.13% | |
| 15.83 | 16.13 | 15.62 | 15.92 | +1.27% | |
| 15.91 | 16.19 | 15.58 | 15.72 | -0.88% | |
| 15.94 | 16.23 | 15.84 | 15.86 | -1.43% | |
| 16.20 | 16.21 | 15.97 | 16.09 | -0.31% | |
| 15.91 | 16.32 | 15.91 | 16.14 | +0.06% | |
| 15.92 | 16.34 | 15.47 | 16.13 | +2.02% | |
| 15.30 | 15.91 | 14.87 | 15.81 | +3.60% | |
| 14.30 | 15.42 | 14.26 | 15.26 | +6.79% | |
| 14.60 | 15.00 | 14.27 | 14.29 | -1.18% | |
| 14.41 | 14.74 | 14.25 | 14.46 | +0.42% | |
| 14.53 | 15.07 | 14.14 | 14.40 | 0.00% | |
| 15.04 | 15.09 | 14.33 | 14.40 | -3.68% | |
| 14.93 | 15.10 | 14.60 | 14.95 | -0.40% | |
| 15.24 | 15.53 | 14.97 | 15.01 | -1.90% | |
| 15.39 | 15.65 | 15.26 | 15.30 | -0.52% | |
| 14.98 | 15.55 | 14.98 | 15.38 | +2.33% | |
| 15.03 | 15.28 | 14.95 | 15.03 | +0.47% | |
| 14.56 | 15.20 | 14.56 | 14.96 | +1.91% | |
| 14.96 | 15.05 | 14.55 | 14.68 | -1.94% | |
| 14.77 | 15.13 | 14.63 | 14.97 | +0.67% | |
| 16.47 | 16.99 | 14.65 | 14.87 | -7.41% | |
| 15.34 | 16.12 | 15.10 | 16.06 | +4.02% | |
| 15.36 | 15.74 | 15.25 | 15.44 | -0.19% | |
| 15.23 | 16.05 | 15.23 | 15.47 | +0.98% | |
| 15.95 | 16.05 | 15.24 | 15.32 | -4.37% | |
| 16.15 | 16.25 | 15.91 | 16.02 | -0.37% | |
| 15.97 | 16.24 | 15.96 | 16.08 | +0.69% | |
| 15.99 | 16.07 | 15.90 | 15.97 | +0.31% | |
| 16.19 | 16.50 | 15.87 | 15.92 | -1.91% | |
| 15.79 | 16.25 | 15.78 | 16.23 | +3.24% | |
| 15.61 | 15.73 | 15.43 | 15.72 | +0.64% | |
| 15.26 | 15.67 | 15.10 | 15.62 | +3.72% | |
| 15.19 | 15.31 | 15.06 | 15.06 | -1.25% | |
| 14.90 | 15.42 | 14.90 | 15.25 | +1.40% | |
| 14.91 | 15.26 | 14.83 | 15.04 | +1.69% | |
| 14.34 | 14.80 | 14.30 | 14.79 | +2.00% | |
| 14.30 | 14.62 | 14.23 | 14.50 | +2.11% | |
| 13.99 | 14.60 | 13.99 | 14.20 | +1.28% | |
| 14.30 | 14.40 | 13.87 | 14.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OFIX chart for longer ranges.