OrthoPediatrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	16.27	16.51	15.82	15.85	-	-3.76%	135,676
Mar 23, 2026	16.80	17.23	16.37	16.47	16.47	-0.30%	255,946
Mar 20, 2026	16.65	16.79	16.38	16.52	16.52	-0.12%	163,999
Mar 19, 2026	16.66	17.25	16.33	16.54	16.54	-0.72%	156,025
Mar 18, 2026	17.00	17.72	16.58	16.66	16.66	-3.20%	144,614
Mar 17, 2026	17.14	17.90	17.05	17.21	17.21	0.58%	197,132
Mar 16, 2026	17.50	18.01	16.90	17.11	17.11	-1.16%	262,684
Mar 13, 2026	17.61	17.81	17.09	17.31	17.31	-1.31%	166,260
Mar 12, 2026	17.53	17.87	17.44	17.54	17.54	-1.46%	112,664
Mar 11, 2026	17.75	17.86	17.17	17.80	17.80	-0.06%	79,687
Mar 10, 2026	18.59	18.80	17.49	17.81	17.81	-5.17%	256,850
Mar 9, 2026	17.78	18.87	17.57	18.78	18.78	4.04%	153,789
Mar 6, 2026	17.55	18.23	17.38	18.05	18.05	1.29%	180,430
Mar 5, 2026	18.13	18.31	17.31	17.82	17.82	-3.57%	101,795
Mar 4, 2026	18.80	19.03	17.75	18.48	18.48	-1.02%	136,237
Mar 3, 2026	18.90	18.90	17.72	18.67	18.67	-2.86%	171,307
Mar 2, 2026	18.87	19.44	18.59	19.22	19.22	0.26%	233,907
Feb 27, 2026	20.20	20.20	18.27	19.17	19.17	7.76%	241,215
Feb 26, 2026	16.78	17.87	16.74	17.79	17.79	6.40%	139,004
Feb 25, 2026	16.17	17.00	16.06	16.72	16.72	3.98%	141,914
Feb 24, 2026	16.34	16.62	15.73	16.08	16.08	-1.35%	106,662
Feb 23, 2026	16.89	16.89	16.17	16.30	16.30	-3.89%	138,225
Feb 20, 2026	16.99	17.24	16.72	16.96	16.96	-0.53%	95,187
Feb 19, 2026	17.00	17.38	16.73	17.05	17.05	-0.23%	83,451
Feb 18, 2026	17.00	17.41	16.78	17.09	17.09	0.23%	122,159
Feb 17, 2026	16.93	17.46	16.87	17.05	17.05	0.95%	125,841
Feb 13, 2026	16.87	17.48	16.70	16.89	16.89	1.02%	78,378
Feb 12, 2026	17.22	17.32	16.58	16.72	16.72	-2.90%	111,100
Feb 11, 2026	17.21	17.27	16.63	17.22	17.22	0.82%	103,054
Feb 10, 2026	16.82	17.51	16.59	17.08	17.08	2.21%	135,001
Feb 9, 2026	16.64	16.78	16.26	16.71	16.71	0.36%	129,025
Feb 6, 2026	16.85	16.99	16.46	16.65	16.65	0.36%	79,993
Feb 5, 2026	16.80	16.94	16.55	16.59	16.59	-1.83%	104,845
Feb 4, 2026	17.10	17.29	16.85	16.90	16.90	-0.41%	132,148
Feb 3, 2026	17.31	17.65	16.66	16.97	16.97	-1.85%	182,915
Feb 2, 2026	17.51	17.78	17.26	17.29	17.29	-0.97%	106,773
Jan 30, 2026	17.04	17.76	17.04	17.46	17.46	0.98%	101,655
Jan 29, 2026	17.32	17.62	17.00	17.29	17.29	-0.17%	111,681
Jan 28, 2026	17.77	18.29	17.26	17.32	17.32	-2.37%	139,497
Jan 27, 2026	18.07	18.25	17.69	17.74	17.74	-0.22%	71,565
Jan 26, 2026	18.14	18.31	17.78	17.78	17.78	-1.82%	82,872
Jan 23, 2026	18.46	18.80	17.82	18.11	18.11	-2.06%	162,179
Jan 22, 2026	18.72	19.08	18.43	18.49	18.49	-0.80%	105,080
Jan 21, 2026	18.54	19.27	18.31	18.64	18.64	1.03%	144,963
Jan 20, 2026	18.09	18.59	17.86	18.45	18.45	0.54%	123,411
Jan 16, 2026	18.68	18.85	18.31	18.35	18.35	-1.92%	244,453
Jan 15, 2026	18.46	18.96	18.24	18.71	18.71	1.46%	304,724
Jan 14, 2026	18.58	19.73	18.16	18.44	18.44	-1.34%	225,614
Jan 13, 2026	20.12	20.34	18.43	18.69	18.69	-7.06%	272,765
Jan 12, 2026	18.60	20.34	18.60	20.11	20.11	9.83%	393,576