5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
-8.28%
3 MONTH PERFORMANCE
+1.26%
6 MONTH PERFORMANCE
-12.02%
YEAR-TO-DATE PERFORMANCE
-5.24%
1 YEAR PERFORMANCE
-30.97%
OrthoPediatrics corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $17.22 | $16.91 (-1.8%) | $17.26 | $16.77 | 13.20 K | |
| 02/18/2026 | $17.00 | $17.09 (0.53%) | $17.41 | $16.78 | 122.20 K | $400.25 M |
| 02/17/2026 | $16.93 | $17.05 (0.71%) | $17.46 | $16.87 | 125.85 K | $399.31 M |
| 02/13/2026 | $16.87 | $16.89 (0.12%) | $17.48 | $16.70 | 87.04 K | $395.57 M |
| 02/12/2026 | $17.22 | $16.72 (-2.9%) | $17.32 | $16.58 | 111.10 K | $391.59 M |
| 02/11/2026 | $17.21 | $17.22 (0.06%) | $17.27 | $16.63 | 103.10 K | $403.30 M |
| 02/10/2026 | $16.82 | $17.08 (1.55%) | $17.51 | $16.59 | 135.00 K | $400.02 M |
| 02/09/2026 | $16.64 | $16.71 (0.42%) | $16.78 | $16.26 | 129.03 K | $391.35 M |
| 02/06/2026 | $16.85 | $16.65 (-1.19%) | $16.99 | $16.45 | 80.00 K | $389.95 M |
| 02/05/2026 | $16.80 | $16.59 (-1.25%) | $16.94 | $16.55 | 104.85 K | $388.54 M |
| 02/04/2026 | $17.10 | $16.90 (-1.17%) | $17.29 | $16.85 | 132.15 K | $395.80 M |
| 02/03/2026 | $17.31 | $16.97 (-1.96%) | $17.65 | $16.66 | 182.92 K | $397.44 M |
| 02/02/2026 | $17.51 | $17.29 (-1.26%) | $17.78 | $17.26 | 106.80 K | $404.93 M |
| 01/30/2026 | $17.04 | $17.46 (2.46%) | $17.76 | $17.04 | 101.70 K | $408.92 M |
| 01/29/2026 | $17.32 | $17.29 (-0.17%) | $17.62 | $17.00 | 111.70 K | $404.93 M |
| 01/28/2026 | $17.77 | $17.32 (-2.53%) | $18.29 | $17.26 | 139.50 K | $405.64 M |
| 01/27/2026 | $18.07 | $17.74 (-1.83%) | $18.25 | $17.69 | 71.60 K | $415.47 M |
| 01/26/2026 | $18.14 | $17.78 (-1.98%) | $18.31 | $17.78 | 82.90 K | $416.41 M |
| 01/23/2026 | $18.46 | $18.11 (-1.9%) | $18.80 | $17.82 | 162.20 K | $424.14 M |
| 01/22/2026 | $18.72 | $18.49 (-1.23%) | $19.08 | $18.43 | 105.10 K | $433.04 M |
| 01/21/2026 | $18.54 | $18.64 (0.54%) | $19.27 | $18.31 | 145.00 K | $436.55 M |
| 01/20/2026 | $18.09 | $18.45 (1.99%) | $18.59 | $17.86 | 123.41 K | $432.10 M |
| 01/16/2026 | $18.68 | $18.35 (-1.77%) | $18.85 | $18.31 | 244.45 K | $429.76 M |
| 01/15/2026 | $18.46 | $18.71 (1.35%) | $18.96 | $18.24 | 304.72 K | $438.19 M |
| 01/14/2026 | $18.58 | $18.44 (-0.75%) | $19.73 | $18.16 | 225.61 K | $431.87 M |
| 01/13/2026 | $20.12 | $18.69 (-7.11%) | $20.34 | $18.43 | 272.80 K | $437.72 M |
| 01/12/2026 | $18.60 | $20.11 (8.12%) | $20.34 | $18.60 | 393.58 K | $470.98 M |
| 01/09/2026 | $18.78 | $18.31 (-2.5%) | $19.03 | $18.03 | 131.70 K | $428.82 M |
| 01/08/2026 | $18.29 | $18.73 (2.41%) | $19.09 | $17.95 | 129.81 K | $438.66 M |
| 01/07/2026 | $18.57 | $18.39 (-0.97%) | $18.96 | $18.27 | 89.01 K | $430.70 M |
| 01/06/2026 | $17.90 | $18.74 (4.69%) | $18.85 | $17.85 | 146.90 K | $438.89 M |
| 01/05/2026 | $17.56 | $18.17 (3.47%) | $18.27 | $17.49 | 201.60 K | $425.54 M |
| 01/02/2026 | $17.79 | $17.56 (-1.29%) | $17.97 | $17.32 | 120.11 K | $411.26 M |
| 12/31/2025 | $17.89 | $17.76 (-0.73%) | $18.02 | $17.71 | 125.40 K | $415.94 M |
| 12/30/2025 | $17.59 | $17.96 (2.1%) | $18.04 | $17.41 | 125.70 K | $420.63 M |
| 12/29/2025 | $17.32 | $17.63 (1.79%) | $17.82 | $17.30 | 132.70 K | $412.90 M |
| 12/26/2025 | $17.43 | $17.34 (-0.52%) | $17.43 | $17.07 | 98.60 K | $406.11 M |
| 12/24/2025 | $17.30 | $17.41 (0.64%) | $17.52 | $17.21 | 49.43 K | $407.74 M |
| 12/23/2025 | $17.20 | $17.28 (0.47%) | $17.45 | $16.88 | 136.70 K | $404.70 M |
| 12/22/2025 | $17.07 | $17.36 (1.7%) | $17.66 | $16.94 | 177.71 K | $406.57 M |
| 12/19/2025 | $17.53 | $17.07 (-2.62%) | $17.74 | $16.90 | 379.20 K | $399.78 M |
| 12/18/2025 | $17.44 | $17.57 (0.75%) | $17.90 | $17.21 | 126.15 K | $411.49 M |
| 12/17/2025 | $17.95 | $17.32 (-3.51%) | $18.36 | $17.18 | 146.10 K | $405.64 M |
| 12/16/2025 | $17.96 | $17.91 (-0.28%) | $18.15 | $17.25 | 122.52 K | $419.46 M |
| 12/15/2025 | $17.71 | $17.99 (1.58%) | $18.04 | $17.60 | 271.50 K | $421.33 M |
| 12/12/2025 | $18.33 | $17.60 (-3.98%) | $18.68 | $17.48 | 181.24 K | $412.19 M |
| 12/11/2025 | $18.89 | $18.33 (-2.96%) | $18.95 | $18.27 | 185.00 K | $429.29 M |
| 12/10/2025 | $19.08 | $18.79 (-1.52%) | $19.53 | $18.62 | 297.97 K | $440.06 M |
| 12/09/2025 | $18.20 | $18.34 (0.77%) | $18.51 | $17.78 | 123.70 K | $429.53 M |
| 12/08/2025 | $18.55 | $18.23 (-1.73%) | $18.55 | $17.96 | 113.40 K | $426.95 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 |
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.
