United Orthopedic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	92.80	93.00	92.10	92.20	92.20	-0.86%	78,596
Jul 8, 2026	93.60	93.90	92.50	93.00	93.00	-0.75%	97,930
Jul 7, 2026	95.00	95.60	93.70	93.70	93.70	-0.95%	148,543
Jul 6, 2026	94.30	97.00	94.30	94.60	94.60	0.21%	152,381
Jul 3, 2026	95.00	96.50	94.40	94.40	94.40	-0.63%	301,124
Jul 2, 2026	92.90	95.10	92.90	95.00	95.00	2.26%	222,912
Jul 1, 2026	92.20	93.90	91.30	92.90	92.90	1.31%	288,681
Jun 30, 2026	91.00	92.10	91.00	91.70	91.70	0.55%	125,434
Jun 29, 2026	89.90	91.20	89.50	91.20	91.20	3.05%	145,020
Jun 26, 2026	90.90	90.90	88.40	88.50	88.50	-2.64%	296,448
Jun 25, 2026	91.40	91.50	90.30	90.90	90.90	-0.22%	168,398
Jun 24, 2026	90.60	91.10	90.40	91.10	91.10	1.11%	155,804
Jun 23, 2026	90.60	90.70	89.80	90.10	90.10	-0.22%	106,789
Jun 22, 2026	91.00	91.00	90.20	90.30	90.30	-0.66%	219,114
Jun 18, 2026	91.00	92.10	90.90	90.90	90.90	-	179,853
Jun 17, 2026	90.20	91.20	90.20	90.90	90.90	1.00%	123,261
Jun 16, 2026	90.00	90.20	89.30	90.00	90.00	0.22%	168,116
Jun 15, 2026	90.20	90.60	89.70	89.80	89.80	-0.33%	232,706
Jun 12, 2026	89.60	91.00	89.60	90.10	90.10	0.56%	133,133
Jun 11, 2026	90.60	90.60	89.10	89.60	89.60	-0.99%	127,457
Jun 10, 2026	90.20	91.30	89.90	90.50	90.50	0.44%	273,054
Jun 9, 2026	89.50	90.60	89.50	90.10	90.10	0.45%	227,146
Jun 8, 2026	88.50	89.80	86.80	89.70	89.70	-0.66%	325,916
Jun 5, 2026	89.20	90.40	89.10	90.30	90.30	1.23%	203,250
Jun 4, 2026	88.90	90.00	88.50	89.20	89.20	0.45%	239,609
Jun 3, 2026	88.00	89.70	87.40	88.80	88.80	0.91%	323,358
Jun 2, 2026	88.10	88.80	87.60	88.00	88.00	-0.90%	415,363
Jun 1, 2026	90.20	90.20	88.50	88.80	88.80	-1.33%	382,986
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