OrthoPediatrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	31.57	31.97	31.05	31.76	31.76	-1.43%	203,976
Nov 5, 2026	33.89	33.98	32.01	32.22	32.22	-3.85%	326,694
Nov 4, 2026	32.09	34.53	32.09	33.51	33.51	6.69%	555,389
Nov 3, 2026	30.57	31.80	30.46	31.41	31.41	3.22%	642,450
Nov 2, 2026	30.98	31.48	30.07	30.43	30.43	-1.43%	488,130
Oct 30, 2026	31.74	31.93	30.77	30.87	30.87	-2.06%	569,925
Oct 29, 2026	30.48	32.62	30.08	31.52	31.52	2.34%	834,923
Oct 28, 2026	24.94	31.51	24.79	30.80	30.80	29.30%	1,794,600
Oct 27, 2026	24.09	24.38	23.73	23.82	23.82	-0.83%	378,837
Oct 26, 2026	24.48	24.57	23.56	24.02	24.02	-1.96%	378,065
Oct 23, 2026	24.43	24.70	23.75	24.50	24.50	-0.85%	174,630
Oct 22, 2026	23.88	24.99	23.84	24.71	24.71	3.65%	476,363
Oct 21, 2026	23.36	23.85	23.36	23.84	23.84	1.45%	490,473
Oct 20, 2026	22.27	23.54	22.27	23.50	23.50	6.67%	233,302
Oct 19, 2026	21.90	22.28	21.90	22.03	22.03	0.36%	209,139
Oct 16, 2026	22.72	22.72	21.91	21.95	21.95	-2.75%	149,676
Oct 15, 2026	22.30	23.13	22.30	22.57	22.57	1.44%	225,701
Oct 14, 2026	21.86	22.25	21.75	22.25	22.25	1.46%	204,021
Oct 13, 2026	22.23	22.31	21.68	21.93	21.93	-0.68%	196,697
Oct 12, 2026	21.60	22.31	21.60	22.08	22.08	1.99%	178,433
Oct 9, 2026	21.70	22.17	21.26	21.65	21.65	-0.51%	135,533
Oct 8, 2026	22.34	22.34	21.63	21.76	21.76	-3.20%	268,332
Oct 7, 2026	22.57	22.91	22.42	22.48	22.48	-1.01%	180,084
Oct 6, 2026	23.10	23.10	22.39	22.71	22.71	-0.79%	237,244
Oct 5, 2026	22.04	22.93	22.04	22.89	22.89	3.29%	304,772
Oct 2, 2026	21.88	22.33	21.49	22.16	22.16	2.17%	150,273
Oct 1, 2026	22.35	22.67	21.52	21.69	21.69	-2.60%	188,764
Sep 30, 2026	22.80	23.07	22.05	22.27	22.27	-2.15%	149,843
Sep 29, 2026	22.56	22.82	22.32	22.76	22.76	0.80%	99,734
Sep 28, 2026	22.50	22.68	22.31	22.58	22.58	0.13%	157,936
Sep 25, 2026	22.60	22.96	22.34	22.55	22.55	-0.40%	125,289
Sep 24, 2026	22.26	22.69	22.17	22.64	22.64	1.39%	105,867
Sep 23, 2026	22.76	22.85	21.99	22.33	22.33	-1.89%	99,033
Sep 22, 2026	22.61	23.00	22.50	22.76	22.76	1.83%	112,568
Sep 21, 2026	21.90	22.48	21.58	22.35	22.35	2.43%	208,083
Sep 18, 2026	21.56	22.20	21.56	21.82	21.82	0.18%	320,995
Sep 17, 2026	23.45	23.45	21.67	21.78	21.78	-5.92%	305,774
Sep 16, 2026	23.25	23.51	22.93	23.15	23.15	-0.39%	186,781
Sep 15, 2026	22.40	23.43	22.40	23.24	23.24	4.03%	191,968
Sep 14, 2026	22.19	22.61	22.04	22.34	22.34	1.27%	131,165
Sep 11, 2026	21.69	22.20	21.22	22.06	22.06	2.32%	239,520
Sep 10, 2026	21.65	22.15	21.00	21.56	21.56	-0.55%	492,212
Sep 9, 2026	22.04	22.23	21.68	21.68	21.68	-2.43%	97,193
Sep 8, 2026	22.06	22.36	21.70	22.22	22.22	-0.85%	119,445
Sep 4, 2026	22.29	22.56	21.93	22.41	22.41	-0.80%	129,506
Sep 3, 2026	23.05	23.18	22.10	22.59	22.59	-0.92%	148,265
Sep 2, 2026	23.03	23.75	22.74	22.80	22.80	-0.87%	202,887
Sep 1, 2026	23.38	23.80	22.84	23.00	23.00	-1.33%	139,797
Aug 31, 2026	23.42	23.66	22.84	23.31	23.31	-1.44%	130,090
Aug 28, 2026	23.35	23.89	23.00	23.65	23.65	1.42%	487,051