United Orthopedic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	90.00	90.50	89.70	90.00	90.00	-	289,207
May 28, 2026	90.10	90.30	89.20	90.00	90.00	-	544,428
May 27, 2026	90.30	90.80	90.00	90.00	90.00	-0.33%	277,812
May 26, 2026	90.10	90.70	90.00	90.30	90.30	0.22%	234,575
May 25, 2026	91.50	91.50	90.00	90.10	90.10	-1.21%	692,457
May 22, 2026	91.00	92.00	90.70	91.20	91.20	0.44%	645,191
May 21, 2026	91.00	92.20	90.00	90.80	90.80	0.22%	821,264
May 20, 2026	91.60	91.90	90.00	90.60	90.60	-0.98%	742,392
May 19, 2026	93.70	94.50	91.40	91.50	91.50	-2.03%	397,817
May 18, 2026	93.20	93.60	92.80	93.40	93.40	0.21%	182,650
May 15, 2026	91.90	93.60	91.90	93.20	93.20	1.41%	238,104
May 14, 2026	92.10	92.30	91.50	91.90	91.90	0.11%	296,989
May 13, 2026	92.40	92.70	91.60	91.80	91.80	-1.08%	405,485
May 12, 2026	91.00	93.50	90.60	92.80	92.80	-6.73%	1,440,518
May 11, 2026	100.50	100.50	98.60	99.50	99.50	-0.20%	185,927
May 8, 2026	98.10	101.00	98.10	99.70	99.70	1.63%	205,907
May 7, 2026	98.70	98.80	97.80	98.10	98.10	-0.91%	223,528
May 6, 2026	98.80	99.00	98.10	99.00	99.00	-0.10%	240,314
May 5, 2026	99.50	100.00	99.10	99.10	99.10	-0.20%	140,199
May 4, 2026	98.60	99.50	98.40	99.30	99.30	0.91%	163,127
Apr 30, 2026	99.10	99.90	98.30	98.40	98.40	-0.61%	245,535
Apr 29, 2026	100.00	100.00	99.00	99.00	99.00	-1.49%	230,352
Apr 28, 2026	99.60	100.50	99.30	100.50	100.50	0.60%	136,160
Apr 27, 2026	103.00	103.00	99.70	99.90	99.90	-3.01%	431,879
Apr 24, 2026	103.50	103.50	102.00	103.00	103.00	-	186,325
Apr 23, 2026	104.00	104.00	101.50	103.00	103.00	-0.48%	374,930
Apr 22, 2026	103.50	104.50	103.00	103.50	103.50	-	246,942
Apr 21, 2026	104.00	104.50	103.50	103.50	103.50	-	121,073
Apr 20, 2026	105.00	105.00	103.50	103.50	103.50	-1.90%	325,122
Apr 17, 2026	105.00	107.00	105.00	105.50	105.50	0.48%	256,256
Apr 16, 2026	108.00	108.00	103.50	105.00	105.00	-1.87%	336,816
Apr 15, 2026	103.50	108.00	103.00	107.00	107.00	3.38%	317,402
Apr 14, 2026	102.00	104.50	101.00	103.50	103.50	1.97%	266,820
Apr 13, 2026	101.50	103.50	100.00	101.50	101.50	-0.98%	289,067
Apr 10, 2026	104.00	104.00	100.50	102.50	102.50	-	215,383
Apr 9, 2026	105.00	105.50	100.50	102.50	102.50	3.33%	506,024
Apr 8, 2026	99.50	100.00	98.60	99.20	99.20	0.10%	251,714
Apr 7, 2026	99.50	100.00	99.00	99.10	99.10	-0.90%	291,873
Apr 2, 2026	100.50	101.00	99.40	100.00	100.00	-0.50%	81,606
Apr 1, 2026	99.90	101.50	99.10	100.50	100.50	2.76%	265,218
Mar 31, 2026	100.50	100.50	96.90	97.80	97.80	-3.65%	506,234
Mar 30, 2026	100.50	101.50	100.00	101.50	101.50	0.50%	162,736
Mar 27, 2026	102.00	102.00	100.00	101.00	101.00	-0.49%	290,860
Mar 26, 2026	102.00	102.50	101.00	101.50	101.50	-0.49%	161,115
Mar 25, 2026	102.50	103.50	101.00	102.00	102.00	0.49%	227,495
Mar 24, 2026	105.50	105.50	101.00	101.50	101.50	-2.40%	523,159
Mar 23, 2026	106.50	106.50	103.50	104.00	104.00	-2.35%	238,835
Mar 20, 2026	107.50	108.00	105.50	106.50	106.50	-	132,264
Mar 19, 2026	110.00	110.00	106.00	106.50	106.50	-3.18%	292,069
Mar 18, 2026	109.00	111.00	108.50	110.00	110.00	0.92%	163,410