Orthofix Medical Inc. Common Stock (DE)のデータ

Orthofix Medical Inc. Common Stock (DE)の基本情報

名前 Orthofix Medical Inc. Common Stock (DE)
ティッカー OFIX
国 Curacao
上場年 1992.0
セクター Health Care

Orthofix Medical Inc. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.86 42.92 43.52 43.21 60700.0 43.21
2021-02-12 43.77 42.53 43.11 43.19 107900.0 43.19
2021-02-11 43.74 42.21 43.01 42.99 80700.0 42.99
2021-02-10 43.78 39.34 43.29 42.97 57300.0 42.97
2021-02-09 43.48 42.6 42.92 43.18 47600.0 43.18
2021-02-08 42.84 42.22 42.25 42.8 59500.0 42.8
2021-02-05 43.74 41.35 42.5 41.88 76200.0 41.88
2021-02-04 42.15 40.55 41.2 42.15 55300.0 42.15
2021-02-03 42.45 40.63 41.14 41.0 49700.0 41.0
2021-02-02 41.63 40.14 41.16 41.35 79800.0 41.35
2021-02-01 41.01 39.72 40.51 40.69 85400.0 40.69
2021-01-29 42.02 39.8 41.87 40.41 78600.0 40.41
2021-01-28 42.69 41.46 42.33 41.89 85400.0 41.89
2021-01-27 44.17 41.84 42.87 41.92 83800.0 41.92
2021-01-26 45.5 43.89 45.37 44.07 68500.0 44.07
2021-01-25 44.96 43.71 43.71 44.94 79200.0 44.94
2021-01-22 43.97 42.69 43.07 43.93 78300.0 43.93
2021-01-21 44.73 43.0 44.2 43.58 89900.0 43.58
2021-01-20 45.86 43.97 44.79 44.28 89700.0 44.28
2021-01-19 44.72 43.82 43.91 44.56 107500.0 44.56
2021-01-15 45.54 43.55 44.31 43.68 62400.0 43.68
2021-01-14 46.3 44.64 44.86 44.83 82600.0 44.83
2021-01-13 45.39 44.38 45.13 44.73 121000.0 44.73
2021-01-12 45.9 42.84 43.38 44.98 169700.0 44.98
2021-01-11 43.96 42.44 43.16 42.89 74400.0 42.89
2021-01-08 43.88 42.62 43.45 43.61 133400.0 43.61
2021-01-07 44.86 40.93 44.51 43.04 97200.0 43.04
2021-01-06 44.88 43.49 43.49 44.37 187300.0 44.37
2021-01-05 43.92 42.54 43.08 43.03 112800.0 43.03
2021-01-04 43.34 41.45 43.13 43.06 152300.0 43.06
2020-12-31 44.3 42.17 43.0 42.98 66600.0 42.98
2020-12-30 43.32 42.02 42.25 43.14 99700.0 43.14
2020-12-29 43.24 41.35 43.22 42.26 66100.0 42.26
2020-12-28 43.76 42.64 43.11 43.13 65900.0 43.13
2020-12-24 42.94 42.2 42.67 42.59 31300.0 42.59
2020-12-23 42.61 41.67 42.36 42.32 55000.0 42.32
2020-12-22 42.41 40.79 41.03 42.1 189600.0 42.1
2020-12-21 41.76 40.16 41.11 41.0 148200.0 41.0
2020-12-18 43.68 41.38 42.48 42.17 319100.0 42.17
2020-12-17 42.69 40.62 40.88 42.61 201100.0 42.61
2020-12-16 40.99 39.27 40.14 40.85 301700.0 40.85
2020-12-15 40.0 38.27 39.01 39.81 83400.0 39.81
2020-12-14 39.02 38.17 38.44 38.64 81300.0 38.64
2020-12-11 38.95 37.39 38.47 37.87 60800.0 37.87
2020-12-10 39.02 37.67 38.07 38.87 39100.0 38.87
2020-12-09 38.69 38.05 38.69 38.4 71100.0 38.4
2020-12-08 38.38 37.24 37.24 38.23 107100.0 38.23
2020-12-07 38.47 36.86 36.94 37.62 77500.0 37.62
2020-12-04 37.25 36.23 36.32 37.09 62700.0 37.09
2020-12-03 36.62 35.77 36.09 36.24 81100.0 36.24
2020-12-02 36.43 35.71 35.87 36.19 92600.0 36.19
2020-12-01 37.74 35.82 37.17 36.08 126600.0 36.08
2020-11-30 38.0 36.7 37.97 36.76 161800.0 36.76
2020-11-27 38.31 37.65 38.02 38.07 26300.0 38.07
2020-11-25 39.12 37.46 38.39 38.14 167700.0 38.14
2020-11-24 38.83 36.68 37.67 38.67 121400.0 38.67
2020-11-23 37.62 36.38 36.67 37.14 80500.0 37.14
2020-11-20 36.39 35.24 35.71 36.15 65600.0 36.15
2020-11-19 36.33 35.44 36.33 36.0 43100.0 36.0
2020-11-18 37.48 36.37 37.28 36.37 57500.0 36.37
2020-11-17 37.57 35.97 36.48 36.99 108600.0 36.99
2020-11-16 37.82 36.26 37.43 36.85 113000.0 36.85
2020-11-13 36.95 36.48 36.85 36.78 77100.0 36.78
2020-11-12 37.15 35.96 36.79 36.44 163700.0 36.44
2020-11-11 38.72 36.68 38.14 36.99 69500.0 36.99
2020-11-10 38.17 36.29 37.5 38.05 163900.0 38.05
2020-11-09 38.93 37.16 37.81 37.21 166900.0 37.21
2020-11-06 38.12 35.04 38.12 35.21 171000.0 35.21
2020-11-05 38.32 35.11 35.11 38.26 250900.0 38.26
2020-11-04 33.85 32.4 32.42 33.48 180900.0 33.48
2020-11-03 33.8 32.06 32.27 32.65 139200.0 32.65
2020-11-02 31.89 30.76 31.44 31.7 109500.0 31.7
2020-10-30 31.66 30.59 31.33 31.26 117900.0 31.26
2020-10-29 32.2 31.18 31.78 31.66 66800.0 31.66
2020-10-28 33.18 31.33 31.87 31.95 189000.0 31.95
2020-10-27 33.57 32.43 32.93 32.49 73400.0 32.49
2020-10-26 33.96 32.72 33.07 33.06 55500.0 33.06
2020-10-23 33.64 32.98 33.48 33.48 49500.0 33.48
2020-10-22 33.52 32.81 33.39 33.22 144300.0 33.22
2020-10-21 34.2 33.21 33.58 33.42 112500.0 33.42
2020-10-20 34.04 33.47 33.78 33.67 82300.0 33.67
2020-10-19 35.02 33.66 34.75 34.05 94600.0 34.05
2020-10-16 35.26 34.22 34.51 34.7 57900.0 34.7
2020-10-15 34.84 33.15 34.0 34.61 62200.0 34.61
2020-10-14 34.93 34.28 34.47 34.57 52700.0 34.57
2020-10-13 34.68 33.52 34.24 34.23 92200.0 34.23
2020-10-12 34.82 32.94 34.08 34.57 56300.0 34.57
2020-10-09 34.42 33.11 34.01 34.17 56500.0 34.17
2020-10-08 34.08 33.08 33.61 33.89 86100.0 33.89
2020-10-07 33.47 32.27 32.71 33.29 114400.0 33.29
2020-10-06 32.85 31.73 32.56 32.38 163600.0 32.38
2020-10-05 32.56 31.03 31.61 32.39 75800.0 32.39
2020-10-02 31.54 30.56 30.9 31.35 124200.0 31.35
2020-10-01 31.86 30.56 31.32 31.39 104700.0 31.39
2020-09-30 31.62 30.91 30.91 31.14 153800.0 31.14
2020-09-29 31.04 30.32 30.53 30.9 145800.0 30.9
2020-09-28 30.56 29.14 29.77 30.5 94500.0 30.5
2020-09-25 29.4 28.32 28.34 29.4 62300.0 29.4
2020-09-24 29.87 28.51 28.81 28.64 70700.0 28.64
2020-09-23 30.52 28.93 29.55 28.95 110900.0 28.95
2020-09-22 30.68 28.9 29.4 29.62 112300.0 29.62
2020-09-21 29.3 28.78 29.17 29.23 134500.0 29.23
2020-09-18 30.27 29.39 30.27 29.85 276700.0 29.85
2020-09-17 30.31 29.82 30.08 30.03 88000.0 30.03
2020-09-16 30.58 29.43 29.59 30.41 125700.0 30.41
2020-09-15 29.63 28.83 29.16 29.48 83500.0 29.48
2020-09-14 29.24 28.11 28.54 29.04 78700.0 29.04
2020-09-11 29.09 28.04 28.91 28.24 91500.0 28.24
2020-09-10 29.27 28.66 28.71 28.74 116700.0 28.74
2020-09-09 28.98 28.03 28.63 28.46 118900.0 28.46
2020-09-08 28.99 28.07 28.7 28.44 97500.0 28.44
2020-09-04 29.71 28.23 29.71 28.79 87500.0 28.79
2020-09-03 30.16 28.98 29.96 29.31 125900.0 29.31
2020-09-02 30.06 29.51 29.92 29.96 204800.0 29.96
2020-09-01 30.52 29.79 30.21 30.04 126900.0 30.04
2020-08-31 30.83 30.06 30.5 30.34 106900.0 30.34
2020-08-28 30.93 29.52 30.93 30.7 131000.0 30.7
2020-08-27 30.85 29.86 30.42 30.65 92800.0 30.65
2020-08-26 31.18 30.0 31.18 30.28 79100.0 30.28
2020-08-25 31.26 30.47 30.98 30.99 154500.0 30.99
2020-08-24 31.43 30.21 30.55 30.68 134700.0 30.68
2020-08-21 32.22 30.02 31.21 30.41 147200.0 30.41
2020-08-20 32.05 30.81 30.81 31.22 106800.0 31.22
2020-08-19 32.16 31.18 31.8 31.2 126400.0 31.2
2020-08-18 33.39 31.6 33.02 31.78 110500.0 31.78
2020-08-17 33.52 32.99 33.2 33.21 91000.0 33.21
2020-08-14 34.76 32.94 33.73 33.43 78400.0 33.43
2020-08-13 34.41 33.71 34.14 34.07 87700.0 34.07
2020-08-12 35.29 34.21 35.23 34.35 75700.0 34.35
2020-08-11 36.0 34.73 35.08 34.78 108800.0 34.78
2020-08-10 35.76 34.72 34.72 34.98 89600.0 34.98
2020-08-07 34.74 32.02 32.93 34.72 116300.0 34.72
2020-08-06 34.34 32.67 33.1 33.13 159100.0 33.13
2020-08-05 33.94 32.22 32.22 33.24 243500.0 33.24
2020-08-04 32.33 30.98 31.05 31.95 162100.0 31.95
2020-08-03 32.02 30.65 30.96 31.18 93100.0 31.18
2020-07-31 31.12 29.9 31.12 30.71 119000.0 30.71
2020-07-30 31.4 30.52 31.14 31.24 95900.0 31.24
2020-07-29 31.97 30.97 30.97 31.64 78500.0 31.64
2020-07-28 32.3 30.87 31.72 30.96 48000.0 30.96
2020-07-27 32.09 31.03 31.4 31.88 53100.0 31.88
2020-07-24 32.04 31.03 31.99 31.43 65000.0 31.43
2020-07-23 31.98 31.21 31.21 31.93 82000.0 31.93
2020-07-22 32.59 31.23 32.1 31.31 92000.0 31.31
2020-07-21 32.6 31.49 31.49 32.4 165800.0 32.4
2020-07-20 32.52 31.06 31.73 31.17 57700.0 31.17
2020-07-17 32.13 31.24 31.35 31.91 65800.0 31.91
2020-07-16 32.95 30.99 31.92 31.42 73500.0 31.42
2020-07-15 32.77 31.31 31.45 32.26 124400.0 32.26
2020-07-14 30.69 30.2 30.45 30.56 92100.0 30.56
2020-07-13 31.26 30.25 30.49 30.51 101900.0 30.51
2020-07-10 30.38 29.66 29.67 30.13 83100.0 30.13
2020-07-09 30.28 28.99 30.08 29.68 114200.0 29.68
2020-07-08 31.09 29.95 30.57 30.34 114700.0 30.34
2020-07-07 31.95 30.52 31.68 30.61 69100.0 30.61
2020-07-06 33.08 31.78 32.83 32.0 60500.0 32.0
2020-07-02 33.14 32.13 32.79 32.19 53900.0 32.19
2020-07-01 32.83 31.66 32.15 32.34 80500.0 32.34
2020-06-30 32.14 30.93 30.93 32.0 117900.0 32.0
2020-06-29 31.18 29.84 30.06 31.04 113700.0 31.04
2020-06-26 30.84 29.59 30.34 29.87 416000.0 29.87
2020-06-25 31.48 30.06 31.47 30.56 127500.0 30.56
2020-06-24 33.28 31.34 33.16 31.61 160400.0 31.61
2020-06-23 33.87 32.92 32.98 33.48 94500.0 33.48
2020-06-22 33.85 32.61 33.24 32.71 81200.0 32.71
2020-06-19 34.31 33.46 33.89 33.49 209300.0 33.49
2020-06-18 34.66 33.42 34.52 33.52 57600.0 33.52
2020-06-17 35.33 34.47 35.33 34.68 81900.0 34.68
2020-06-16 36.19 34.94 35.98 35.31 185900.0 35.31
2020-06-15 34.97 33.55 33.89 34.88 109500.0 34.88
2020-06-12 35.04 34.01 34.74 34.63 100700.0 34.63
2020-06-11 35.47 33.48 35.47 33.63 208000.0 33.63
2020-06-10 38.35 36.42 37.67 36.62 142000.0 36.62
2020-06-09 38.47 37.16 37.76 37.78 116500.0 37.78
2020-06-08 38.38 37.56 37.9 38.15 94100.0 38.15
2020-06-05 37.9 35.6 36.42 37.56 208300.0 37.56
2020-06-04 35.88 34.62 34.65 35.47 122600.0 35.47
2020-06-03 35.38 34.48 35.01 34.91 202200.0 34.91
2020-06-02 34.88 34.0 34.63 34.57 92000.0 34.57
2020-06-01 34.67 33.52 34.16 34.42 139100.0 34.42
2020-05-29 34.81 33.4 34.31 34.08 130900.0 34.08
2020-05-28 36.01 34.49 35.35 34.65 130100.0 34.65
2020-05-27 35.43 33.91 34.52 35.01 120700.0 35.01
2020-05-26 34.99 33.83 34.52 33.97 105800.0 33.97
2020-05-22 34.62 33.49 34.48 33.72 58700.0 33.72
2020-05-21 35.06 34.27 34.27 34.48 102100.0 34.48
2020-05-20 35.06 34.34 34.67 34.48 165600.0 34.48
2020-05-19 35.19 33.92 34.23 34.03 157900.0 34.03
2020-05-18 35.67 34.05 34.79 34.72 287900.0 34.72
2020-05-15 34.59 32.21 33.26 33.64 452200.0 33.64
2020-05-14 33.71 32.52 32.9 33.51 176000.0 33.51
2020-05-13 33.97 33.0 33.87 33.65 148900.0 33.65
2020-05-12 35.58 33.95 35.57 34.06 315900.0 34.06
2020-05-11 37.3 35.18 35.93 35.48 139800.0 35.48
2020-05-08 39.7 35.99 37.89 36.54 168100.0 36.54
2020-05-07 36.68 35.21 35.46 36.16 182600.0 36.16
2020-05-06 35.02 33.91 34.27 34.86 151000.0 34.86
2020-05-05 35.81 33.33 33.79 34.06 204100.0 34.06
2020-05-04 34.35 33.28 33.69 33.54 209400.0 33.54
2020-05-01 35.05 33.26 34.86 33.8 87200.0 33.8
2020-04-30 35.78 34.53 34.79 35.45 145300.0 35.45
2020-04-29 35.85 34.58 35.32 35.38 230100.0 35.38
2020-04-28 34.69 33.58 34.43 34.39 108900.0 34.39
2020-04-27 34.35 33.19 33.39 33.53 116400.0 33.53
2020-04-24 33.88 32.96 33.27 33.19 125000.0 33.19
2020-04-23 33.64 32.31 32.31 33.0 93100.0 33.0
2020-04-22 32.5 31.45 32.14 31.93 125800.0 31.93
2020-04-21 31.78 30.72 31.19 31.64 128200.0 31.64
2020-04-20 32.94 31.65 31.76 31.98 82800.0 31.98
2020-04-17 32.3 30.76 31.08 32.02 91000.0 32.02
2020-04-16 31.0 29.38 30.76 30.26 118400.0 30.26
2020-04-15 31.29 30.14 30.23 30.52 144200.0 30.52
2020-04-14 31.94 31.0 31.58 31.32 144200.0 31.32
2020-04-13 30.96 29.78 30.29 30.85 145400.0 30.85
2020-04-09 31.39 29.5 30.8 30.68 264000.0 30.68
2020-04-08 31.07 28.55 29.27 30.35 142400.0 30.35
2020-04-07 29.9 27.85 27.85 28.73 212100.0 28.73
2020-04-06 28.13 26.83 26.96 27.37 227800.0 27.37
2020-04-03 27.04 25.23 26.22 26.01 153100.0 26.01
2020-04-02 27.18 25.68 26.03 26.66 159000.0 26.66
2020-04-01 28.07 25.81 27.56 26.09 386700.0 26.09
2020-03-31 29.41 27.88 28.3 28.01 207000.0 28.01
2020-03-30 28.39 26.03 26.27 28.3 325100.0 28.3
2020-03-27 29.54 25.9 26.85 25.95 333700.0 25.95
2020-03-26 28.88 27.18 27.18 27.61 268200.0 27.61
2020-03-25 27.75 26.15 27.17 26.61 180600.0 26.61
2020-03-24 27.48 25.01 25.56 27.31 190400.0 27.31
2020-03-23 24.81 22.98 23.8 24.5 143700.0 24.5
2020-03-20 25.37 22.81 24.53 23.32 367000.0 23.32
2020-03-19 25.16 22.88 22.88 24.59 198700.0 24.59
2020-03-18 24.07 22.11 23.15 22.73 255600.0 22.73
2020-03-17 25.28 22.56 24.42 24.19 181700.0 24.19
2020-03-16 24.9 23.09 24.02 24.0 282600.0 24.0
2020-03-13 28.35 24.41 28.11 26.4 270000.0 26.4
2020-03-12 30.02 25.78 29.45 26.99 281800.0 26.99
2020-03-11 30.89 29.74 30.01 30.67 155200.0 30.67
2020-03-10 30.9 28.81 30.0 30.68 240200.0 30.68
2020-03-09 32.63 29.78 31.45 29.82 174200.0 29.82
2020-03-06 33.59 32.08 32.44 32.82 271300.0 32.82
2020-03-05 34.46 32.6 34.24 33.08 213200.0 33.08
2020-03-04 36.32 34.56 36.32 34.8 122800.0 34.8
2020-03-03 37.52 35.46 36.36 35.84 156700.0 35.84
2020-03-02 38.0 35.46 35.88 36.45 143000.0 36.45
2020-02-28 36.29 34.74 35.13 35.34 192500.0 35.34
2020-02-27 36.59 35.08 35.58 35.91 268000.0 35.91
2020-02-26 38.2 35.99 36.93 36.49 285000.0 36.49
2020-02-25 40.49 36.38 39.75 36.7 482300.0 36.7
2020-02-24 45.2 43.81 43.81 44.96 114300.0 44.96
2020-02-21 45.48 44.46 45.32 45.04 124800.0 45.04
2020-02-20 46.57 44.94 46.01 45.36 63700.0 45.36
2020-02-19 46.54 44.64 44.95 46.02 134000.0 46.02
2020-02-18 44.93 43.76 43.9 44.91 64100.0 44.91