OrthoPediatrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	19.85	20.48	19.65	20.09	20.09	2.45%	238,821
Aug 12, 2025	19.00	19.82	18.88	19.61	19.61	4.25%	116,843
Aug 11, 2025	18.88	20.00	18.22	18.81	18.81	-0.53%	93,602
Aug 8, 2025	19.02	19.40	18.68	18.91	18.91	-1.51%	157,582
Aug 7, 2025	17.96	19.56	17.81	19.20	19.20	7.26%	309,689
Aug 6, 2025	19.81	19.81	16.59	17.90	17.90	-11.34%	389,234
Aug 5, 2025	20.74	20.95	19.95	20.19	20.19	-1.66%	288,668
Aug 4, 2025	20.43	21.00	20.37	20.53	20.53	0.69%	245,400
Aug 1, 2025	20.50	20.76	19.87	20.39	20.39	-1.59%	163,830
Jul 31, 2025	21.29	21.40	20.68	20.72	20.72	-4.43%	138,997
Jul 30, 2025	22.42	22.89	21.67	21.68	21.68	-2.65%	188,084
Jul 29, 2025	22.58	22.78	22.05	22.27	22.27	-0.54%	175,514
Jul 28, 2025	22.82	23.07	22.26	22.39	22.39	-1.58%	81,671
Jul 25, 2025	22.84	23.04	22.40	22.75	22.75	-0.04%	178,664
Jul 24, 2025	23.60	23.70	22.68	22.76	22.76	-3.89%	180,184
Jul 23, 2025	22.64	23.69	22.47	23.68	23.68	4.04%	216,396
Jul 22, 2025	21.90	22.90	21.88	22.76	22.76	4.02%	242,911
Jul 21, 2025	22.08	22.59	21.77	21.88	21.88	-0.59%	158,309
Jul 18, 2025	22.85	22.85	21.96	22.01	22.01	-2.83%	159,331
Jul 17, 2025	22.60	23.31	22.60	22.65	22.65	0.40%	193,820
Jul 16, 2025	22.14	22.77	21.51	22.56	22.56	2.55%	128,973
Jul 15, 2025	22.27	22.37	21.47	22.00	22.00	-0.63%	116,508
Jul 14, 2025	21.81	22.29	21.81	22.14	22.14	1.14%	92,601
Jul 11, 2025	22.21	22.25	21.64	21.89	21.89	-2.49%	89,014
Jul 10, 2025	22.04	22.76	21.90	22.45	22.45	1.77%	127,779
Jul 9, 2025	21.77	22.20	21.37	22.06	22.06	1.75%	98,723
Jul 8, 2025	21.39	22.51	21.29	21.68	21.68	2.07%	180,099
Jul 7, 2025	22.26	22.41	21.17	21.24	21.24	-5.52%	135,323
Jul 3, 2025	22.24	22.55	21.91	22.48	22.48	1.54%	90,392
Jul 2, 2025	21.87	22.22	21.68	22.14	22.14	1.28%	124,871
Jul 1, 2025	21.35	22.17	21.33	21.86	21.86	1.77%	135,363
Jun 30, 2025	21.54	21.74	21.17	21.48	21.48	0.51%	73,750
Jun 27, 2025	21.81	21.83	21.00	21.37	21.37	-1.84%	245,621
Jun 26, 2025	21.64	21.80	21.33	21.77	21.77	0.83%	97,621
Jun 25, 2025	21.47	21.89	21.21	21.59	21.59	0.75%	96,173
Jun 24, 2025	20.76	21.50	20.23	21.43	21.43	4.08%	182,574
Jun 23, 2025	20.22	20.66	19.86	20.59	20.59	1.48%	161,669
Jun 20, 2025	20.48	20.58	20.05	20.29	20.29	0.69%	138,889
Jun 18, 2025	20.33	20.69	19.99	20.15	20.15	-1.08%	90,593
Jun 17, 2025	20.91	21.55	20.32	20.37	20.37	-3.51%	151,275
Jun 16, 2025	21.39	21.50	20.97	21.11	21.11	-0.24%	81,545
Jun 13, 2025	21.29	21.58	20.85	21.16	21.16	-2.58%	108,387
Jun 12, 2025	22.00	22.38	21.67	21.72	21.72	-1.72%	163,424
Jun 11, 2025	22.28	22.33	21.95	22.10	22.10	-0.32%	91,161
Jun 10, 2025	21.73	22.18	21.45	22.17	22.17	2.92%	144,969
Jun 9, 2025	21.35	21.74	20.79	21.54	21.54	1.65%	132,069
Jun 6, 2025	21.12	21.65	20.95	21.19	21.19	1.58%	241,290
Jun 5, 2025	20.37	21.18	19.79	20.86	20.86	3.68%	192,451
Jun 4, 2025	20.43	20.52	20.04	20.12	20.12	-1.57%	121,281
Jun 3, 2025	19.97	20.66	19.52	20.44	20.44	2.40%	262,713