5 DAY PERFORMANCE
-6.98%
1 MONTH PERFORMANCE
-5.25%
3 MONTH PERFORMANCE
+6.89%
6 MONTH PERFORMANCE
+12.79%
YEAR-TO-DATE PERFORMANCE
+5.74%
1 YEAR PERFORMANCE
-2.19%
OrthoPediatrics corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $22.78 | $22.77 (-0.04%) | $23.17 | $22.48 | 194.62 K | $539.18 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 |
| 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 |
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.
