5 DAY PERFORMANCE
+4.51%
1 MONTH PERFORMANCE
-7.88%
3 MONTH PERFORMANCE
-11.60%
6 MONTH PERFORMANCE
-18.76%
YEAR-TO-DATE PERFORMANCE
-28.05%
1 YEAR PERFORMANCE
-30.59%
OrthoPediatrics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $22.32 | $23.38 (4.75%) | $23.44 | $22.28 | 85,111 | $541.74 M |
| 12/24/2024 | $22.69 | $22.58 (-0.48%) | $22.76 | $22.40 | 158,919 | $523.21 M |
| 12/23/2024 | $22.26 | $22.62 (1.62%) | $22.78 | $21.90 | 255,831 | $524.13 M |
| 12/20/2024 | $22.41 | $22.38 (-0.13%) | $23.25 | $22.31 | 486,600 | $518.57 M |
| 12/19/2024 | $22.57 | $22.59 (0.09%) | $22.95 | $22.12 | 331,025 | $523.44 M |
| 12/18/2024 | $22.43 | $22.33 (-0.45%) | $23.12 | $21.87 | 309,629 | $517.41 M |
| 12/17/2024 | $22.18 | $22.46 (1.26%) | $22.90 | $21.81 | 262,932 | $520.43 M |
| 12/16/2024 | $22.07 | $22.28 (0.95%) | $22.66 | $21.90 | 366,146 | $516.26 M |
| 12/13/2024 | $21.87 | $22.12 (1.14%) | $22.50 | $21.02 | 325,911 | $512.55 M |
| 12/12/2024 | $22.94 | $21.92 (-4.45%) | $23.13 | $21.60 | 186,216 | $507.91 M |
| 12/11/2024 | $23.03 | $23.03 (0%) | $24.00 | $23.03 | 711,700 | $533.63 M |
| 12/10/2024 | $22.25 | $22.98 (3.28%) | $23.54 | $21.55 | 217,400 | $532.48 M |
| 12/09/2024 | $23.40 | $22.45 (-4.06%) | $23.51 | $22.39 | 310,000 | $520.19 M |
| 12/06/2024 | $23.33 | $23.17 (-0.69%) | $23.66 | $22.77 | 258,800 | $536.88 M |
| 12/05/2024 | $24.01 | $23.10 (-3.79%) | $24.61 | $22.99 | 192,941 | $535.26 M |
| 12/04/2024 | $26.28 | $24.39 (-7.19%) | $27.14 | $24.20 | 215,601 | $565.15 M |
| 12/03/2024 | $25.74 | $26.18 (1.71%) | $26.33 | $25.54 | 144,833 | $606.62 M |
| 12/02/2024 | $25.75 | $25.93 (0.7%) | $26.15 | $25.52 | 106,900 | $600.83 M |
| 11/29/2024 | $25.30 | $25.98 (2.69%) | $26.31 | $25.30 | 73,343 | $601.99 M |
| 11/27/2024 | $26.14 | $25.39 (-2.87%) | $26.59 | $25.32 | 103,141 | $588.32 M |
| 11/26/2024 | $26.00 | $25.91 (-0.35%) | $26.57 | $25.00 | 207,924 | $600.37 M |
| 11/25/2024 | $26.68 | $26.61 (-0.26%) | $27.54 | $26.28 | 193,346 | $616.59 M |
| 11/22/2024 | $26.48 | $26.34 (-0.53%) | $26.81 | $26.13 | 87,002 | $610.33 M |
| 11/21/2024 | $25.60 | $26.47 (3.4%) | $26.73 | $25.36 | 190,800 | $613.34 M |
| 11/20/2024 | $24.25 | $25.50 (5.15%) | $25.53 | $23.90 | 244,200 | $590.87 M |
| 11/19/2024 | $22.52 | $24.32 (7.99%) | $24.94 | $22.50 | 317,042 | $563.52 M |
| 11/18/2024 | $22.86 | $22.81 (-0.22%) | $23.51 | $22.61 | 145,800 | $528.54 M |
| 11/15/2024 | $22.92 | $22.93 (0.04%) | $23.52 | $22.41 | 167,000 | $531.32 M |
| 11/14/2024 | $24.28 | $22.69 (-6.55%) | $24.32 | $22.57 | 291,118 | $525.76 M |
| 11/13/2024 | $24.63 | $24.26 (-1.5%) | $24.64 | $23.92 | 148,600 | $562.13 M |
| 11/12/2024 | $24.80 | $24.04 (-3.06%) | $24.84 | $23.77 | 238,100 | $557.04 M |
| 11/11/2024 | $25.86 | $24.98 (-3.4%) | $26.40 | $24.78 | 258,400 | $578.82 M |
| 11/08/2024 | $28.00 | $25.72 (-8.14%) | $28.00 | $25.29 | 367,400 | $595.96 M |
| 11/07/2024 | $30.54 | $27.49 (-9.99%) | $31.25 | $26.46 | 333,332 | $636.98 M |
| 11/06/2024 | $31.25 | $30.95 (-0.96%) | $32.00 | $30.28 | 279,600 | $717.15 M |
| 11/05/2024 | $28.45 | $29.81 (4.78%) | $29.90 | $27.92 | 170,104 | $690.73 M |
| 11/04/2024 | $27.23 | $28.74 (5.55%) | $28.85 | $26.91 | 196,900 | $665.94 M |
| 11/01/2024 | $26.78 | $27.36 (2.17%) | $27.55 | $26.78 | 117,648 | $633.25 M |
| 10/31/2024 | $26.73 | $26.53 (-0.75%) | $26.98 | $26.03 | 88,000 | $614.04 M |
| 10/30/2024 | $26.38 | $27.00 (2.35%) | $27.64 | $26.38 | 101,622 | $624.92 M |
| 10/29/2024 | $25.86 | $26.59 (2.82%) | $26.95 | $25.32 | 89,500 | $615.43 M |
| 10/28/2024 | $26.13 | $26.13 (0%) | $26.55 | $25.82 | 62,100 | $604.78 M |
| 10/25/2024 | $25.64 | $25.69 (0.2%) | $25.96 | $25.40 | 51,840 | $594.60 M |
| 10/24/2024 | $25.95 | $25.61 (-1.31%) | $26.80 | $25.54 | 96,938 | $592.75 M |
| 10/23/2024 | $26.48 | $25.82 (-2.49%) | $26.56 | $25.61 | 89,319 | $597.61 M |
| 10/22/2024 | $26.55 | $26.66 (0.41%) | $26.85 | $25.76 | 110,200 | $617.05 M |
| 10/21/2024 | $27.56 | $26.72 (-3.05%) | $27.58 | $26.37 | 132,300 | $618.44 M |
| 10/18/2024 | $27.01 | $27.56 (2.04%) | $27.66 | $26.94 | 85,105 | $637.88 M |
| 10/17/2024 | $27.70 | $26.86 (-3.03%) | $27.95 | $26.24 | 151,823 | $621.68 M |
| 10/16/2024 | $27.38 | $27.75 (1.35%) | $27.98 | $26.95 | 162,000 | $642.28 M |
| 10/15/2024 | $25.90 | $27.03 (4.36%) | $27.39 | $25.80 | 220,500 | $625.61 M |
| 10/14/2024 | $24.51 | $25.95 (5.88%) | $26.04 | $24.31 | 230,643 | $600.61 M |
| 10/11/2024 | $24.19 | $24.61 (1.74%) | $25.25 | $24.19 | 153,200 | $569.60 M |
| 10/10/2024 | $24.09 | $24.22 (0.54%) | $24.54 | $24.02 | 124,700 | $560.57 M |
| 10/09/2024 | $24.52 | $24.46 (-0.24%) | $24.72 | $24.25 | 75,431 | $566.13 M |
| 10/08/2024 | $24.76 | $24.50 (-1.05%) | $24.94 | $24.31 | 123,804 | $567.05 M |
| 10/07/2024 | $25.82 | $24.70 (-4.34%) | $25.89 | $24.35 | 157,930 | $571.68 M |
| 10/04/2024 | $26.11 | $25.93 (-0.69%) | $26.26 | $25.49 | 94,900 | $600.15 M |
| 10/03/2024 | $25.66 | $25.64 (-0.08%) | $26.08 | $25.10 | 128,200 | $593.44 M |
| 10/02/2024 | $25.77 | $25.87 (0.39%) | $26.23 | $25.17 | 259,622 | $598.76 M |
| 10/01/2024 | $27.24 | $25.89 (-4.96%) | $27.24 | $25.69 | 266,900 | $599.23 M |
| 09/30/2024 | $26.33 | $27.11 (2.96%) | $27.16 | $26.28 | 183,311 | $627.46 M |
| 09/27/2024 | $26.64 | $26.46 (-0.68%) | $27.01 | $25.75 | 165,034 | $612.42 M |