OrthoPediatrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	19.72	20.25	19.38	20.23	20.23	2.38%	83,775
Jul 8, 2026	19.64	20.15	19.37	19.76	19.76	-0.30%	148,741
Jul 7, 2026	20.64	21.40	19.49	19.82	19.82	-3.08%	190,619
Jul 6, 2026	19.89	20.76	19.77	20.45	20.45	2.51%	135,568
Jul 2, 2026	19.39	20.37	19.12	19.95	19.95	3.37%	122,304
Jul 1, 2026	19.18	19.70	18.72	19.30	19.30	0.89%	163,150
Jun 30, 2026	20.01	20.43	18.45	19.13	19.13	-4.73%	242,928
Jun 29, 2026	20.39	20.75	19.99	20.08	20.08	-1.08%	183,123
Jun 26, 2026	19.57	20.56	19.54	20.30	20.30	3.47%	542,417
Jun 25, 2026	19.14	19.69	19.14	19.62	19.62	2.51%	148,164
Jun 24, 2026	18.65	19.45	18.65	19.14	19.14	4.16%	200,355
Jun 23, 2026	18.16	18.61	18.07	18.38	18.38	1.18%	130,394
Jun 22, 2026	18.95	18.95	18.16	18.16	18.16	-3.76%	61,207
Jun 18, 2026	18.45	18.89	18.19	18.87	18.87	3.85%	140,492
Jun 17, 2026	18.55	18.70	17.74	18.17	18.17	-1.94%	144,630
Jun 16, 2026	18.34	18.64	18.00	18.53	18.53	2.09%	65,054
Jun 15, 2026	17.83	18.33	17.64	18.15	18.15	1.85%	164,128
Jun 12, 2026	17.90	18.48	17.70	17.82	17.82	-0.06%	96,184
Jun 11, 2026	18.60	18.65	17.82	17.83	17.83	-3.41%	76,446
Jun 10, 2026	18.55	18.80	18.35	18.46	18.46	-0.16%	95,580
Jun 9, 2026	18.40	18.76	18.10	18.49	18.49	1.43%	105,282
Jun 8, 2026	18.33	18.66	18.19	18.23	18.23	-0.49%	90,261
Jun 5, 2026	18.04	18.63	17.81	18.32	18.32	1.22%	93,704
Jun 4, 2026	17.13	18.52	17.13	18.10	18.10	6.97%	155,093
Jun 3, 2026	16.76	17.22	16.51	16.92	16.92	0.65%	193,002
Jun 2, 2026	16.58	17.13	16.39	16.81	16.81	0.96%	124,216
Jun 1, 2026	16.95	17.33	16.54	16.65	16.65	-3.03%	174,371
May 29, 2026	17.79	18.19	17.02	17.17	17.17	-3.59%	148,033
May 28, 2026	17.45	17.97	17.24	17.81	17.81	1.48%	76,536
May 27, 2026	18.00	18.09	17.38	17.55	17.55	-1.96%	91,621
May 26, 2026	18.50	18.60	17.79	17.90	17.90	-2.56%	116,198
May 22, 2026	18.45	18.80	18.27	18.37	18.37	-0.33%	119,450
May 21, 2026	18.30	18.60	17.77	18.43	18.43	-0.38%	162,764
May 20, 2026	18.13	18.56	17.79	18.50	18.50	1.48%	133,358
May 19, 2026	18.00	18.29	17.88	18.23	18.23	0.50%	96,249
May 18, 2026	17.73	18.40	17.48	18.14	18.14	2.37%	143,342
May 15, 2026	17.80	17.92	17.44	17.72	17.72	-1.01%	136,669
May 14, 2026	17.79	18.55	17.66	17.90	17.90	0.62%	204,694
May 13, 2026	17.58	18.26	17.50	17.79	17.79	0.40%	172,232
May 12, 2026	17.15	17.79	17.08	17.72	17.72	3.14%	172,390
May 11, 2026	17.71	18.00	16.94	17.18	17.18	-3.54%	238,116
May 8, 2026	17.59	17.90	17.23	17.81	17.81	1.37%	171,007
May 7, 2026	17.27	17.74	17.25	17.57	17.57	2.63%	200,504
May 6, 2026	17.18	17.66	16.60	17.12	17.12	0.47%	202,567
May 5, 2026	15.79	17.08	15.57	17.04	17.04	7.98%	260,022
May 4, 2026	15.71	16.34	15.51	15.78	15.78	0.96%	228,736
May 1, 2026	15.79	15.82	14.54	15.63	15.63	3.78%	387,163
Apr 30, 2026	14.62	15.08	14.42	15.06	15.06	2.87%	243,399
Apr 29, 2026	15.20	15.56	14.55	14.64	14.64	-3.30%	228,496
Apr 28, 2026	15.82	16.13	15.06	15.14	15.14	-4.30%	203,808