OrthoPediatrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	18.78	19.03	18.03	18.31	18.31	-2.24%	131,654
Jan 8, 2026	18.29	19.09	17.95	18.73	18.73	1.85%	129,814
Jan 7, 2026	18.57	18.96	18.27	18.39	18.39	-1.87%	89,007
Jan 6, 2026	17.90	18.85	17.85	18.74	18.74	3.14%	146,851
Jan 5, 2026	17.56	18.27	17.49	18.17	18.17	3.47%	201,551
Jan 2, 2026	17.79	17.97	17.32	17.56	17.56	-1.13%	120,114
Dec 31, 2025	17.89	18.02	17.71	17.76	17.76	-1.11%	125,382
Dec 30, 2025	17.59	18.04	17.41	17.96	17.96	1.87%	125,655
Dec 29, 2025	17.32	17.82	17.30	17.63	17.63	1.67%	132,701
Dec 26, 2025	17.43	17.43	17.07	17.34	17.34	-0.40%	98,576
Dec 24, 2025	17.30	17.52	17.21	17.41	17.41	0.75%	49,428
Dec 23, 2025	17.20	17.45	16.88	17.28	17.28	-0.46%	136,698
Dec 22, 2025	17.07	17.66	16.94	17.36	17.36	1.70%	177,706
Dec 19, 2025	17.53	17.74	16.90	17.07	17.07	-2.85%	379,154
Dec 18, 2025	17.44	17.90	17.21	17.57	17.57	1.44%	126,145
Dec 17, 2025	17.95	18.36	17.18	17.32	17.32	-3.29%	146,082
Dec 16, 2025	17.96	18.15	17.25	17.91	17.91	-0.44%	122,523
Dec 15, 2025	17.71	18.04	17.60	17.99	17.99	2.22%	271,489
Dec 12, 2025	18.33	18.68	17.48	17.60	17.60	-3.98%	181,241
Dec 11, 2025	18.89	18.96	18.27	18.33	18.33	-2.45%	184,959
Dec 10, 2025	19.08	19.53	18.62	18.79	18.79	2.45%	297,968
Dec 9, 2025	18.20	18.51	17.78	18.34	18.34	0.60%	123,679
Dec 8, 2025	18.55	18.55	17.96	18.23	18.23	-0.98%	113,352
Dec 5, 2025	18.23	18.59	18.23	18.41	18.41	1.32%	105,991
Dec 4, 2025	17.92	18.31	17.71	18.17	18.17	1.34%	101,786
Dec 3, 2025	17.84	18.20	17.71	17.93	17.93	1.30%	214,060
Dec 2, 2025	18.02	18.02	17.53	17.70	17.70	-1.34%	190,238
Dec 1, 2025	18.16	18.55	17.93	17.94	17.94	-2.97%	177,290