OrthoPediatrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	22.06	22.36	21.70	22.23	-	-0.83%	63,349
Sep 4, 2026	22.29	22.56	21.93	22.41	22.41	-0.80%	129,505
Sep 3, 2026	23.05	23.18	22.10	22.59	22.59	-0.92%	148,263
Sep 2, 2026	23.03	23.75	22.74	22.80	22.80	-0.87%	202,885
Sep 1, 2026	23.38	23.80	22.84	23.00	23.00	-1.33%	139,796
Aug 31, 2026	23.42	23.66	22.84	23.31	23.31	-1.44%	130,089
Aug 28, 2026	23.35	23.89	23.00	23.65	23.65	1.42%	487,051
Aug 27, 2026	23.79	23.92	23.19	23.32	23.32	-2.95%	300,389
Aug 26, 2026	24.33	24.91	24.00	24.03	24.03	-1.92%	169,608
Aug 25, 2026	24.99	25.26	24.30	24.50	24.50	-2.27%	188,066
Aug 24, 2026	25.65	26.39	25.00	25.07	25.07	-2.26%	324,512
Aug 21, 2026	26.23	26.23	25.23	25.65	25.65	-2.21%	364,624
Aug 20, 2026	26.22	26.74	26.04	26.23	26.23	-1.02%	259,617
Aug 19, 2026	25.78	26.71	25.61	26.50	26.50	3.92%	378,005
Aug 18, 2026	24.71	25.57	24.33	25.50	25.50	3.24%	206,276
Aug 17, 2026	24.75	25.16	24.37	24.70	24.70	-0.40%	177,326
Aug 14, 2026	25.01	25.35	24.73	24.80	24.80	-0.84%	132,779
Aug 13, 2026	25.00	25.24	24.55	25.01	25.01	0.60%	205,630
Aug 12, 2026	24.33	25.01	24.00	24.86	24.86	2.56%	247,536
Aug 11, 2026	23.30	24.56	23.07	24.24	24.24	4.12%	231,374
Aug 10, 2026	22.75	23.42	22.75	23.28	23.28	2.24%	258,519
Aug 7, 2026	22.78	23.17	22.48	22.77	22.77	-0.26%	196,255
Aug 6, 2026	22.62	23.16	21.91	22.83	22.83	2.33%	394,823
Aug 5, 2026	22.10	22.45	20.49	22.31	22.31	6.85%	709,503
Aug 4, 2026	20.90	21.17	20.70	20.88	20.88	0.05%	268,887
Aug 3, 2026	20.44	21.51	19.34	20.87	20.87	3.37%	359,241
Jul 31, 2026	20.12	20.25	19.44	20.19	20.19	0.40%	114,931
Jul 30, 2026	19.84	20.39	19.75	20.11	20.11	0.60%	119,999
Jul 29, 2026	19.91	20.44	19.84	19.99	19.99	0.76%	185,099
Jul 28, 2026	20.04	20.49	19.70	19.84	19.84	0.10%	151,743
Jul 27, 2026	19.08	20.08	19.07	19.82	19.82	5.03%	117,040
Jul 24, 2026	18.87	19.22	18.10	18.87	18.87	0.80%	141,648
Jul 23, 2026	18.98	19.16	18.38	18.72	18.72	-2.80%	147,894
Jul 22, 2026	19.46	19.46	18.80	19.26	19.26	-1.18%	111,271
Jul 21, 2026	19.28	20.45	18.57	19.49	19.49	-0.15%	166,177
Jul 20, 2026	19.26	19.74	18.90	19.52	19.52	1.59%	177,334
Jul 17, 2026	19.90	20.36	19.06	19.22	19.22	-5.72%	128,149
Jul 16, 2026	19.85	20.81	19.85	20.38	20.38	3.35%	168,719
Jul 15, 2026	19.23	19.92	18.60	19.72	19.72	2.44%	102,943
Jul 14, 2026	20.55	20.60	18.61	19.25	19.25	-7.09%	230,405
Jul 13, 2026	20.29	21.22	20.29	20.72	20.72	1.92%	196,219
Jul 10, 2026	20.29	20.45	19.93	20.33	20.33	0.49%	57,326
Jul 9, 2026	19.72	20.25	19.38	20.23	20.23	2.38%	84,536
Jul 8, 2026	19.64	20.15	19.37	19.76	19.76	-0.30%	149,954
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%	141,431
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