United Orthopedic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	87.10	87.90	83.00	84.00	84.00	-4.00%	292,844
Jul 28, 2026	88.10	88.10	87.20	87.50	87.50	-0.68%	227,164
Jul 27, 2026	88.10	88.50	87.50	88.10	88.10	-0.23%	98,699
Jul 24, 2026	87.60	88.30	87.60	88.30	88.30	0.46%	195,172
Jul 23, 2026	87.90	88.70	87.80	87.90	87.90	0.80%	216,354
Jul 22, 2026	91.30	92.00	91.20	91.70	87.20	0.77%	203,702
Jul 21, 2026	91.40	91.90	90.90	91.00	86.53	-	171,545
Jul 20, 2026	91.20	91.30	89.80	91.00	86.53	-0.11%	120,769
Jul 17, 2026	93.00	93.00	90.40	91.10	86.63	-1.62%	250,931
Jul 16, 2026	91.70	93.20	91.70	92.60	88.06	0.43%	86,756
Jul 15, 2026	91.80	92.30	91.80	92.20	87.68	0.88%	34,319
Jul 14, 2026	91.50	91.90	90.90	91.40	86.91	-0.11%	128,475
Jul 13, 2026	92.30	92.50	91.50	91.50	87.01	-0.76%	62,910
Jul 9, 2026	92.80	93.00	92.10	92.20	87.68	-0.86%	78,596
Jul 8, 2026	93.60	93.90	92.50	93.00	88.44	-0.75%	97,930
Jul 7, 2026	95.00	95.60	93.70	93.70	89.10	-0.95%	148,543
Jul 6, 2026	94.30	97.00	94.30	94.60	89.96	0.21%	152,381
Jul 3, 2026	95.00	96.50	94.40	94.40	89.77	-0.63%	301,124
Jul 2, 2026	92.90	95.10	92.90	95.00	90.34	2.26%	222,912
Jul 1, 2026	92.20	93.90	91.30	92.90	88.34	1.31%	288,681
Jun 30, 2026	91.00	92.10	91.00	91.70	87.20	0.55%	125,434
Jun 29, 2026	89.90	91.20	89.50	91.20	86.72	3.05%	145,020
Jun 26, 2026	90.90	90.90	88.40	88.50	84.16	-2.64%	296,448
Jun 25, 2026	91.40	91.50	90.30	90.90	86.44	-0.22%	168,398
Jun 24, 2026	90.60	91.10	90.40	91.10	86.63	1.11%	155,804
Jun 23, 2026	90.60	90.70	89.80	90.10	85.68	-0.22%	106,789
Jun 22, 2026	91.00	91.00	90.20	90.30	85.87	-0.66%	219,114
Jun 18, 2026	91.00	92.10	90.90	90.90	86.44	-	179,853
Jun 17, 2026	90.20	91.20	90.20	90.90	86.44	1.00%	123,261
Jun 16, 2026	90.00	90.20	89.30	90.00	85.58	0.22%	168,116
Jun 15, 2026	90.20	90.60	89.70	89.80	85.39	-0.33%	232,706
Jun 12, 2026	89.60	91.00	89.60	90.10	85.68	0.56%	133,133
Jun 11, 2026	90.60	90.60	89.10	89.60	85.20	-0.99%	127,457
Jun 10, 2026	90.20	91.30	89.90	90.50	86.06	0.44%	273,054
Jun 9, 2026	89.50	90.60	89.50	90.10	85.68	0.45%	227,146
Jun 8, 2026	88.50	89.80	86.80	89.70	85.30	-0.66%	325,916
Jun 5, 2026	89.20	90.40	89.10	90.30	85.87	1.23%	203,250
Jun 4, 2026	88.90	90.00	88.50	89.20	84.82	0.45%	239,609
Jun 3, 2026	88.00	89.70	87.40	88.80	84.44	0.91%	323,358
Jun 2, 2026	88.10	88.80	87.60	88.00	83.68	-0.90%	415,363
Jun 1, 2026	90.20	90.20	88.50	88.80	84.44	-1.33%	382,986
May 29, 2026	90.00	90.50	89.70	90.00	85.58	-	289,207
May 28, 2026	90.10	90.30	89.20	90.00	85.58	-	544,428
May 27, 2026	90.30	90.80	90.00	90.00	85.58	-0.33%	277,812
May 26, 2026	90.10	90.70	90.00	90.30	85.87	0.22%	234,575
May 25, 2026	91.50	91.50	90.00	90.10	85.68	-1.21%	692,457
May 22, 2026	91.00	92.00	90.70	91.20	86.72	0.44%	645,191
May 21, 2026	91.00	92.20	90.00	90.80	86.34	0.22%	821,264
May 20, 2026	91.60	91.90	90.00	90.60	86.15	-0.98%	742,392
May 19, 2026	93.70	94.50	91.40	91.50	87.01	-2.03%	397,817