5 DAY PERFORMANCE
+4.68%
1 MONTH PERFORMANCE
+10.35%
3 MONTH PERFORMANCE
-10.23%
6 MONTH PERFORMANCE
-11.42%
YEAR-TO-DATE PERFORMANCE
-19.03%
1 YEAR PERFORMANCE
-18.99%
OrthoPediatrics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $18.55 | $18.13 (-2.27%) | $18.55 | $17.96 | 61.71 K | $430.23 M |
| 12/05/2025 | $18.23 | $18.41 (0.99%) | $18.59 | $18.23 | 106.00 K | $431.17 M |
| 12/04/2025 | $17.92 | $18.17 (1.4%) | $18.31 | $17.71 | 101.80 K | $425.54 M |
| 12/03/2025 | $17.84 | $17.93 (0.5%) | $18.20 | $17.71 | 214.10 K | $419.92 M |
| 12/02/2025 | $18.02 | $17.70 (-1.78%) | $18.02 | $17.53 | 190.24 K | $414.54 M |
| 12/01/2025 | $18.16 | $17.94 (-1.21%) | $18.55 | $17.93 | 177.30 K | $420.16 M |
| 11/28/2025 | $18.55 | $18.49 (-0.32%) | $18.68 | $18.30 | 100.30 K | $433.04 M |
| 11/26/2025 | $18.97 | $18.59 (-2%) | $19.05 | $17.98 | 334.03 K | $435.38 M |
| 11/25/2025 | $18.14 | $19.09 (5.24%) | $19.30 | $17.80 | 478.30 K | $447.09 M |
| 11/24/2025 | $17.79 | $18.07 (1.57%) | $18.11 | $17.33 | 603.46 K | $423.20 M |
| 11/21/2025 | $16.94 | $17.85 (5.37%) | $18.23 | $16.89 | 278.92 K | $418.05 M |
| 11/20/2025 | $16.82 | $16.87 (0.3%) | $17.15 | $16.38 | 181.23 K | $395.10 M |
| 11/19/2025 | $16.30 | $16.62 (1.96%) | $16.67 | $16.12 | 133.20 K | $389.24 M |
| 11/18/2025 | $16.22 | $16.35 (0.8%) | $16.50 | $15.92 | 203.95 K | $382.92 M |
| 11/17/2025 | $16.59 | $16.32 (-1.63%) | $16.65 | $16.20 | 194.62 K | $382.22 M |
| 11/14/2025 | $16.80 | $16.71 (-0.54%) | $17.19 | $16.56 | 147.20 K | $391.35 M |
| 11/13/2025 | $17.07 | $16.92 (-0.88%) | $17.07 | $16.62 | 104.93 K | $396.27 M |
| 11/12/2025 | $17.19 | $16.99 (-1.16%) | $17.56 | $16.89 | 133.46 K | $397.91 M |
| 11/11/2025 | $16.85 | $17.21 (2.14%) | $17.33 | $16.84 | 98.40 K | $403.06 M |
| 11/10/2025 | $17.21 | $16.83 (-2.21%) | $17.21 | $16.48 | 180.12 K | $394.16 M |
| 11/07/2025 | $16.36 | $17.01 (3.97%) | $17.07 | $16.36 | 174.80 K | $398.38 M |
| 11/06/2025 | $16.25 | $16.40 (0.92%) | $16.54 | $16.04 | 137.82 K | $384.09 M |
| 11/05/2025 | $16.65 | $16.37 (-1.68%) | $17.00 | $16.00 | 161.90 K | $383.39 M |
| 11/04/2025 | $16.18 | $16.58 (2.47%) | $16.60 | $16.18 | 111.10 K | $388.31 M |
| 11/03/2025 | $16.73 | $16.41 (-1.91%) | $16.79 | $16.27 | 134.15 K | $384.32 M |
| 10/31/2025 | $16.47 | $16.84 (2.25%) | $17.10 | $16.31 | 251.00 K | $394.40 M |
| 10/30/2025 | $16.50 | $16.47 (-0.18%) | $16.93 | $16.15 | 195.90 K | $385.73 M |
| 10/29/2025 | $17.78 | $16.46 (-7.42%) | $18.85 | $16.40 | 652.81 K | $385.50 M |
| 10/28/2025 | $16.95 | $16.91 (-0.24%) | $17.18 | $16.70 | 146.04 K | $396.03 M |
| 10/27/2025 | $17.03 | $16.96 (-0.41%) | $17.03 | $16.70 | 143.62 K | $397.21 M |
| 10/24/2025 | $17.28 | $17.03 (-1.45%) | $17.38 | $17.01 | 212.93 K | $397.58 M |
| 10/23/2025 | $17.88 | $17.06 (-4.59%) | $17.99 | $17.03 | 166.00 K | $398.28 M |
| 10/22/2025 | $17.88 | $17.88 (0%) | $18.15 | $17.23 | 312.60 K | $417.43 M |
| 10/21/2025 | $17.55 | $17.91 (2.05%) | $17.91 | $17.46 | 136.20 K | $418.13 M |
| 10/20/2025 | $17.42 | $17.61 (1.09%) | $17.94 | $17.26 | 119.45 K | $411.12 M |
| 10/17/2025 | $17.63 | $17.24 (-2.21%) | $17.79 | $17.15 | 121.20 K | $402.49 M |
| 10/16/2025 | $17.88 | $17.80 (-0.45%) | $18.04 | $17.57 | 182.00 K | $415.56 M |
| 10/15/2025 | $17.89 | $17.85 (-0.22%) | $17.99 | $17.25 | 218.35 K | $416.73 M |
| 10/14/2025 | $17.32 | $17.68 (2.08%) | $18.10 | $17.19 | 252.30 K | $412.76 M |
| 10/13/2025 | $16.52 | $17.51 (5.99%) | $17.62 | $16.03 | 339.45 K | $408.79 M |
| 10/10/2025 | $15.96 | $16.30 (2.13%) | $16.61 | $15.28 | 697.23 K | $380.54 M |
| 10/09/2025 | $18.05 | $17.95 (-0.55%) | $18.45 | $17.93 | 171.82 K | $419.06 M |
| 10/08/2025 | $18.15 | $18.10 (-0.28%) | $18.52 | $17.95 | 136.53 K | $422.56 M |
| 10/07/2025 | $18.23 | $18.09 (-0.77%) | $18.40 | $17.99 | 104.30 K | $422.33 M |
| 10/06/2025 | $18.90 | $18.24 (-3.49%) | $18.90 | $18.20 | 193.95 K | $425.83 M |
| 10/03/2025 | $18.12 | $18.77 (3.59%) | $18.88 | $18.12 | 382.54 K | $438.20 M |
| 10/02/2025 | $18.46 | $17.93 (-2.87%) | $18.70 | $17.85 | 141.80 K | $418.59 M |
| 10/01/2025 | $18.41 | $18.42 (0.05%) | $18.79 | $18.04 | 133.95 K | $430.03 M |
| 09/30/2025 | $18.23 | $18.53 (1.65%) | $18.59 | $18.01 | 109.20 K | $432.60 M |
| 09/29/2025 | $18.36 | $18.31 (-0.27%) | $18.66 | $17.62 | 135.42 K | $427.47 M |
| 09/26/2025 | $18.15 | $18.28 (0.72%) | $18.50 | $18.00 | 159.00 K | $426.76 M |
| 09/25/2025 | $18.66 | $18.02 (-3.43%) | $18.66 | $17.94 | 148.00 K | $420.69 M |
| 09/24/2025 | $18.95 | $18.89 (-0.32%) | $19.19 | $18.80 | 123.22 K | $441.01 M |
| 09/23/2025 | $19.48 | $18.94 (-2.77%) | $19.76 | $18.88 | 131.10 K | $442.17 M |
| 09/22/2025 | $19.16 | $19.35 (0.99%) | $19.70 | $18.98 | 97.14 K | $451.75 M |
| 09/19/2025 | $20.11 | $19.18 (-4.62%) | $20.19 | $19.06 | 223.70 K | $447.78 M |
| 09/18/2025 | $19.42 | $20.11 (3.55%) | $20.19 | $19.08 | 141.30 K | $469.49 M |
| 09/17/2025 | $19.62 | $19.25 (-1.89%) | $20.01 | $19.20 | 291.05 K | $449.41 M |
| 09/16/2025 | $19.56 | $19.59 (0.15%) | $19.99 | $19.48 | 134.04 K | $457.35 M |
| 09/15/2025 | $19.74 | $19.56 (-0.91%) | $20.20 | $19.30 | 181.14 K | $456.65 M |
| 09/12/2025 | $20.28 | $19.65 (-3.11%) | $20.36 | $19.58 | 201.05 K | $458.75 M |
| 09/11/2025 | $19.27 | $20.33 (5.5%) | $20.43 | $19.06 | 153.80 K | $474.62 M |
| 09/10/2025 | $20.46 | $19.29 (-5.72%) | $20.47 | $19.09 | 147.60 K | $450.34 M |
| 09/09/2025 | $20.86 | $20.49 (-1.77%) | $20.98 | $20.39 | 71.30 K | $478.36 M |
| 09/08/2025 | $20.99 | $20.91 (-0.38%) | $20.99 | $20.42 | 99.40 K | $488.16 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.
