5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+2.23%
3 MONTH PERFORMANCE
+14.03%
6 MONTH PERFORMANCE
+8.68%
YEAR-TO-DATE PERFORMANCE
+5.74%
1 YEAR PERFORMANCE
-8.79%
OrthoPediatrics corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.95 | $18.16 (-4.17%) | $18.95 | $18.16 | 61.21 K | $430.12 M |
| 06/18/2026 | $18.45 | $18.87 (2.28%) | $18.89 | $18.19 | 140.50 K | $446.94 M |
| 06/17/2026 | $18.55 | $18.17 (-2.05%) | $18.70 | $17.74 | 144.63 K | $430.36 M |
| 06/16/2026 | $18.34 | $18.53 (1.04%) | $18.64 | $18.00 | 65.10 K | $438.88 M |
| 06/15/2026 | $17.83 | $18.15 (1.79%) | $18.33 | $17.64 | 164.13 K | $429.88 M |
| 06/12/2026 | $17.90 | $17.82 (-0.45%) | $18.48 | $17.70 | 96.20 K | $422.07 M |
| 06/11/2026 | $18.60 | $17.83 (-4.14%) | $18.65 | $17.82 | 76.45 K | $422.30 M |
| 06/10/2026 | $18.55 | $18.46 (-0.49%) | $18.80 | $18.35 | 95.60 K | $437.23 M |
| 06/09/2026 | $18.40 | $18.49 (0.49%) | $18.76 | $18.10 | 105.30 K | $437.94 M |
| 06/08/2026 | $18.33 | $18.23 (-0.55%) | $18.66 | $18.19 | 90.30 K | $431.78 M |
| 06/05/2026 | $18.04 | $18.32 (1.55%) | $18.63 | $17.81 | 93.70 K | $433.91 M |
| 06/04/2026 | $17.13 | $18.10 (5.66%) | $18.52 | $17.13 | 155.10 K | $428.70 M |
| 06/03/2026 | $16.76 | $16.92 (0.95%) | $17.22 | $16.51 | 193.00 K | $400.75 M |
| 06/02/2026 | $16.58 | $16.81 (1.39%) | $17.13 | $16.39 | 124.22 K | $398.15 M |
| 06/01/2026 | $16.95 | $16.65 (-1.77%) | $17.33 | $16.54 | 174.40 K | $394.36 M |
| 05/29/2026 | $17.79 | $17.17 (-3.49%) | $18.19 | $17.02 | 148.03 K | $406.67 M |
| 05/28/2026 | $17.45 | $17.81 (2.06%) | $17.97 | $17.24 | 76.54 K | $421.83 M |
| 05/27/2026 | $18.00 | $17.55 (-2.5%) | $18.09 | $17.38 | 91.62 K | $415.67 M |
| 05/26/2026 | $18.50 | $17.90 (-3.24%) | $18.60 | $17.79 | 116.20 K | $423.96 M |
| 05/22/2026 | $18.45 | $18.37 (-0.43%) | $18.80 | $18.27 | 119.50 K | $435.09 M |
| 05/21/2026 | $18.30 | $18.43 (0.71%) | $18.60 | $17.77 | 162.80 K | $436.52 M |
| 05/20/2026 | $18.13 | $18.50 (2.04%) | $18.56 | $17.79 | 133.40 K | $438.17 M |
| 05/19/2026 | $18.00 | $18.23 (1.28%) | $18.29 | $17.88 | 96.25 K | $431.78 M |
| 05/18/2026 | $17.73 | $18.14 (2.31%) | $18.40 | $17.48 | 143.34 K | $429.65 M |
| 05/15/2026 | $17.80 | $17.72 (-0.45%) | $17.92 | $17.43 | 136.70 K | $419.70 M |
| 05/14/2026 | $17.79 | $17.90 (0.62%) | $18.55 | $17.66 | 204.70 K | $423.96 M |
| 05/13/2026 | $17.58 | $17.79 (1.19%) | $18.26 | $17.50 | 172.23 K | $421.36 M |
| 05/12/2026 | $17.15 | $17.72 (3.32%) | $17.79 | $17.08 | 172.40 K | $419.70 M |
| 05/11/2026 | $17.71 | $17.18 (-2.99%) | $18.00 | $16.93 | 238.12 K | $406.91 M |
| 05/08/2026 | $17.59 | $17.81 (1.25%) | $17.90 | $17.23 | 171.01 K | $421.83 M |
| 05/07/2026 | $17.27 | $17.57 (1.74%) | $17.74 | $17.25 | 200.50 K | $416.15 M |
| 05/06/2026 | $17.18 | $17.12 (-0.35%) | $17.66 | $16.60 | 202.60 K | $405.49 M |
| 05/05/2026 | $15.79 | $17.04 (7.92%) | $17.08 | $15.57 | 260.02 K | $403.59 M |
| 05/04/2026 | $15.71 | $15.78 (0.45%) | $16.34 | $15.51 | 228.74 K | $373.75 M |
| 05/01/2026 | $15.79 | $15.63 (-1.01%) | $15.82 | $14.54 | 387.20 K | $370.20 M |
| 04/30/2026 | $14.62 | $15.06 (3.01%) | $15.08 | $14.42 | 243.40 K | $356.70 M |
| 04/29/2026 | $15.20 | $14.64 (-3.68%) | $15.56 | $14.55 | 228.50 K | $346.75 M |
| 04/28/2026 | $15.82 | $15.14 (-4.3%) | $16.13 | $15.06 | 203.81 K | $358.59 M |
| 04/27/2026 | $16.23 | $15.82 (-2.53%) | $16.41 | $15.77 | 130.90 K | $374.70 M |
| 04/24/2026 | $16.29 | $16.19 (-0.61%) | $16.48 | $16.03 | 242.10 K | $383.46 M |
| 04/23/2026 | $16.44 | $16.21 (-1.4%) | $16.64 | $15.93 | 85.92 K | $383.93 M |
| 04/22/2026 | $16.31 | $16.37 (0.37%) | $16.74 | $16.19 | 127.61 K | $387.72 M |
| 04/21/2026 | $16.68 | $16.25 (-2.58%) | $16.79 | $16.18 | 150.54 K | $384.88 M |
| 04/20/2026 | $16.88 | $16.65 (-1.36%) | $17.04 | $16.57 | 162.90 K | $394.36 M |
| 04/17/2026 | $16.82 | $16.75 (-0.42%) | $17.18 | $16.45 | 201.90 K | $396.72 M |
| 04/16/2026 | $17.84 | $16.53 (-7.34%) | $17.84 | $16.51 | 172.21 K | $391.51 M |
| 04/15/2026 | $17.81 | $17.85 (0.22%) | $18.43 | $17.62 | 218.51 K | $422.78 M |
| 04/14/2026 | $16.98 | $17.86 (5.18%) | $17.93 | $16.82 | 228.80 K | $423.02 M |
| 04/13/2026 | $15.91 | $16.95 (6.54%) | $16.97 | $15.87 | 170.85 K | $401.46 M |
| 04/10/2026 | $16.06 | $15.97 (-0.56%) | $16.27 | $15.63 | 147.12 K | $378.25 M |
| 04/09/2026 | $15.75 | $15.94 (1.21%) | $16.12 | $15.69 | 105.60 K | $377.54 M |
| 04/08/2026 | $16.21 | $16.01 (-1.23%) | $16.39 | $15.81 | 126.00 K | $379.20 M |
| 04/07/2026 | $15.89 | $15.76 (-0.82%) | $16.04 | $15.65 | 93.00 K | $373.28 M |
| 04/06/2026 | $15.94 | $15.94 (0%) | $16.18 | $15.73 | 72.58 K | $377.54 M |
| 04/02/2026 | $15.88 | $16.06 (1.13%) | $16.30 | $15.66 | 114.21 K | $380.38 M |
| 04/01/2026 | $15.91 | $16.29 (2.39%) | $16.45 | $15.74 | 91.70 K | $385.83 M |
| 03/31/2026 | $15.43 | $15.87 (2.85%) | $16.46 | $15.09 | 255.50 K | $375.88 M |
| 03/30/2026 | $15.53 | $15.20 (-2.12%) | $15.53 | $14.91 | 173.04 K | $360.01 M |
| 03/27/2026 | $16.17 | $15.52 (-4.02%) | $16.18 | $15.52 | 162.80 K | $367.59 M |
| 03/26/2026 | $16.03 | $16.35 (2%) | $16.62 | $16.03 | 128.60 K | $387.25 M |
| 03/25/2026 | $16.08 | $16.23 (0.93%) | $16.81 | $15.85 | 210.21 K | $384.41 M |
| 03/24/2026 | $16.27 | $15.91 (-2.21%) | $16.51 | $15.77 | 216.10 K | $376.83 M |
| 03/23/2026 | $16.80 | $16.47 (-1.96%) | $17.23 | $16.37 | 256.02 K | $390.09 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.
