5 DAY PERFORMANCE
-18.88%
1 MONTH PERFORMANCE
-26.78%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
+13.68%
YEAR-TO-DATE PERFORMANCE
+5.74%
1 YEAR PERFORMANCE
-2.09%
OrthoPediatrics corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.90 | $22.35 (2.05%) | $22.48 | $21.58 | 208.08 K | $533.45 M |
| 09/18/2026 | $21.56 | $21.82 (1.21%) | $22.20 | $21.56 | 321.00 K | $520.80 M |
| 09/17/2026 | $23.45 | $21.78 (-7.12%) | $23.45 | $21.67 | 305.80 K | $519.84 M |
| 09/16/2026 | $23.25 | $23.15 (-0.43%) | $23.51 | $22.93 | 186.80 K | $552.54 M |
| 09/15/2026 | $22.40 | $23.24 (3.75%) | $23.43 | $22.40 | 192.00 K | $554.69 M |
| 09/14/2026 | $22.19 | $22.34 (0.68%) | $22.61 | $22.04 | 131.20 K | $533.21 M |
| 09/11/2026 | $21.69 | $22.06 (1.71%) | $22.20 | $21.22 | 239.52 K | $526.53 M |
| 09/10/2026 | $21.65 | $21.56 (-0.42%) | $22.15 | $21.00 | 492.21 K | $514.59 M |
| 09/09/2026 | $22.04 | $21.68 (-1.63%) | $22.23 | $21.68 | 97.20 K | $517.46 M |
| 09/08/2026 | $22.06 | $22.22 (0.73%) | $22.36 | $21.70 | 119.45 K | $530.34 M |
| 09/04/2026 | $22.29 | $22.41 (0.54%) | $22.56 | $21.93 | 129.51 K | $534.88 M |
| 09/03/2026 | $23.05 | $22.59 (-2%) | $23.18 | $22.10 | 148.30 K | $539.18 M |
| 09/02/2026 | $23.03 | $22.80 (-1%) | $23.75 | $22.74 | 202.90 K | $544.19 M |
| 09/01/2026 | $23.38 | $23.00 (-1.63%) | $23.80 | $22.84 | 139.80 K | $548.96 M |
| 08/31/2026 | $23.42 | $23.31 (-0.47%) | $23.66 | $22.84 | 130.10 K | $556.36 M |
| 08/28/2026 | $23.35 | $23.65 (1.28%) | $23.89 | $23.00 | 487.10 K | $564.48 M |
| 08/27/2026 | $23.79 | $23.32 (-1.98%) | $23.92 | $23.19 | 300.40 K | $556.60 M |
| 08/26/2026 | $24.33 | $24.03 (-1.23%) | $24.91 | $24.00 | 169.61 K | $573.55 M |
| 08/25/2026 | $24.99 | $24.50 (-1.96%) | $25.26 | $24.30 | 188.10 K | $584.76 M |
| 08/24/2026 | $25.65 | $25.07 (-2.26%) | $26.39 | $25.00 | 324.51 K | $598.37 M |
| 08/21/2026 | $26.23 | $25.65 (-2.21%) | $26.23 | $25.23 | 364.62 K | $612.21 M |
| 08/20/2026 | $26.22 | $26.23 (0.04%) | $26.74 | $26.04 | 259.62 K | $626.05 M |
| 08/19/2026 | $25.78 | $26.50 (2.79%) | $26.71 | $25.61 | 378.01 K | $632.50 M |
| 08/18/2026 | $24.71 | $25.50 (3.2%) | $25.57 | $24.33 | 206.30 K | $608.63 M |
| 08/17/2026 | $24.75 | $24.70 (-0.2%) | $25.16 | $24.37 | 177.33 K | $589.54 M |
| 08/14/2026 | $25.01 | $24.80 (-0.84%) | $25.35 | $24.73 | 132.80 K | $591.92 M |
| 08/13/2026 | $25.00 | $25.01 (0.04%) | $25.24 | $24.55 | 205.63 K | $596.94 M |
| 08/12/2026 | $24.33 | $24.86 (2.18%) | $25.01 | $24.00 | 247.54 K | $593.36 M |
| 08/11/2026 | $23.30 | $24.24 (4.03%) | $24.56 | $23.07 | 231.40 K | $578.56 M |
| 08/10/2026 | $22.75 | $23.28 (2.33%) | $23.42 | $22.75 | 258.52 K | $555.64 M |
| 08/07/2026 | $22.78 | $22.77 (-0.04%) | $23.17 | $22.48 | 196.30 K | $543.47 M |
| 08/06/2026 | $22.62 | $22.83 (0.93%) | $23.16 | $21.91 | 394.82 K | $544.90 M |
| 08/05/2026 | $22.10 | $22.31 (0.95%) | $22.45 | $20.49 | 709.50 K | $532.49 M |
| 08/04/2026 | $20.90 | $20.88 (-0.1%) | $21.17 | $20.70 | 268.90 K | $498.36 M |
| 08/03/2026 | $20.44 | $20.87 (2.1%) | $21.51 | $19.34 | 359.24 K | $498.12 M |
| 07/31/2026 | $20.12 | $20.19 (0.35%) | $20.25 | $19.43 | 114.93 K | $481.89 M |
| 07/30/2026 | $19.84 | $20.11 (1.36%) | $20.39 | $19.75 | 120.00 K | $476.31 M |
| 07/29/2026 | $19.91 | $19.99 (0.4%) | $20.44 | $19.84 | 185.10 K | $473.46 M |
| 07/28/2026 | $20.04 | $19.84 (-1%) | $20.49 | $19.70 | 151.74 K | $469.91 M |
| 07/27/2026 | $19.08 | $19.82 (3.88%) | $20.08 | $19.07 | 117.04 K | $469.44 M |
| 07/24/2026 | $18.87 | $18.87 (0%) | $19.22 | $18.10 | 141.65 K | $446.94 M |
| 07/23/2026 | $18.98 | $18.72 (-1.37%) | $19.16 | $18.38 | 147.90 K | $443.38 M |
| 07/22/2026 | $19.46 | $19.26 (-1.03%) | $19.46 | $18.80 | 111.30 K | $456.17 M |
| 07/21/2026 | $19.28 | $19.49 (1.09%) | $20.45 | $18.57 | 166.20 K | $461.62 M |
| 07/20/2026 | $19.26 | $19.52 (1.35%) | $19.74 | $18.90 | 177.33 K | $462.33 M |
| 07/17/2026 | $19.90 | $19.22 (-3.42%) | $20.36 | $19.06 | 128.15 K | $455.23 M |
| 07/16/2026 | $19.85 | $20.38 (2.67%) | $20.81 | $19.85 | 168.72 K | $482.70 M |
| 07/15/2026 | $19.23 | $19.72 (2.55%) | $19.92 | $18.60 | 102.94 K | $467.07 M |
| 07/14/2026 | $20.55 | $19.25 (-6.33%) | $20.60 | $18.61 | 230.41 K | $455.94 M |
| 07/13/2026 | $20.29 | $20.72 (2.12%) | $21.22 | $20.29 | 196.22 K | $490.75 M |
| 07/10/2026 | $20.29 | $20.33 (0.2%) | $20.45 | $19.93 | 57.33 K | $481.52 M |
| 07/09/2026 | $19.72 | $20.23 (2.59%) | $20.25 | $19.38 | 84.54 K | $479.15 M |
| 07/08/2026 | $19.64 | $19.76 (0.61%) | $20.15 | $19.37 | 150.00 K | $468.02 M |
| 07/07/2026 | $20.64 | $19.82 (-3.97%) | $21.40 | $19.49 | 190.62 K | $469.44 M |
| 07/06/2026 | $19.89 | $20.45 (2.82%) | $20.76 | $19.77 | 141.43 K | $484.36 M |
| 07/02/2026 | $19.39 | $19.95 (2.89%) | $20.37 | $19.11 | 122.30 K | $472.52 M |
| 07/01/2026 | $19.18 | $19.30 (0.63%) | $19.70 | $18.72 | 163.20 K | $457.12 M |
| 06/30/2026 | $20.01 | $19.13 (-4.4%) | $20.43 | $18.45 | 242.93 K | $453.10 M |
| 06/29/2026 | $20.39 | $20.08 (-1.52%) | $20.75 | $19.99 | 183.12 K | $475.60 M |
| 06/26/2026 | $19.57 | $20.30 (3.73%) | $20.56 | $19.54 | 542.42 K | $480.81 M |
| 06/25/2026 | $19.14 | $19.62 (2.51%) | $19.69 | $19.14 | 148.20 K | $464.70 M |
| 06/24/2026 | $18.65 | $19.14 (2.63%) | $19.45 | $18.65 | 200.40 K | $453.33 M |
| 06/23/2026 | $18.16 | $18.38 (1.21%) | $18.61 | $18.07 | 130.40 K | $435.33 M |
| 06/22/2026 | $18.95 | $18.16 (-4.17%) | $18.95 | $18.16 | 61.21 K | $430.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
