5 DAY PERFORMANCE
+26.00%
1 MONTH PERFORMANCE
+38.62%
3 MONTH PERFORMANCE
+53.51%
6 MONTH PERFORMANCE
+104.98%
YEAR-TO-DATE PERFORMANCE
+73.82%
1 YEAR PERFORMANCE
+87.43%
OrthoPediatrics corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $31.74 | $30.87 (-2.74%) | $31.93 | $30.77 | 569.92 K | $768.57 M |
| 10/29/2026 | $30.48 | $31.52 (3.41%) | $32.62 | $30.08 | 834.92 K | $761.32 M |
| 10/28/2026 | $24.94 | $30.80 (23.5%) | $31.51 | $24.79 | 1.79 M | $743.93 M |
| 10/27/2026 | $24.09 | $23.82 (-1.12%) | $24.38 | $23.73 | 378.84 K | $575.34 M |
| 10/26/2026 | $24.48 | $24.02 (-1.88%) | $24.57 | $23.56 | 378.10 K | $580.17 M |
| 10/23/2026 | $24.43 | $24.50 (0.29%) | $24.70 | $23.75 | 174.63 K | $591.76 M |
| 10/22/2026 | $23.88 | $24.71 (3.48%) | $24.99 | $23.84 | 476.40 K | $589.78 M |
| 10/21/2026 | $23.36 | $23.84 (2.05%) | $23.85 | $23.36 | 490.50 K | $569.01 M |
| 10/20/2026 | $22.27 | $23.50 (5.52%) | $23.54 | $22.27 | 233.30 K | $560.90 M |
| 10/19/2026 | $21.90 | $22.03 (0.59%) | $22.28 | $21.90 | 209.14 K | $525.81 M |
| 10/16/2026 | $22.72 | $21.95 (-3.39%) | $22.72 | $21.91 | 149.70 K | $523.90 M |
| 10/15/2026 | $22.30 | $22.57 (1.21%) | $23.13 | $22.30 | 225.70 K | $538.70 M |
| 10/14/2026 | $21.86 | $22.25 (1.78%) | $22.25 | $21.75 | 204.02 K | $531.06 M |
| 10/13/2026 | $22.23 | $21.93 (-1.35%) | $22.31 | $21.68 | 196.70 K | $523.42 M |
| 10/12/2026 | $21.60 | $22.08 (2.22%) | $22.31 | $21.60 | 178.43 K | $527.00 M |
| 10/09/2026 | $21.70 | $21.65 (-0.23%) | $22.17 | $21.26 | 135.53 K | $516.74 M |
| 10/08/2026 | $22.34 | $21.76 (-2.6%) | $22.34 | $21.63 | 268.33 K | $519.37 M |
| 10/07/2026 | $22.57 | $22.48 (-0.4%) | $22.91 | $22.42 | 180.10 K | $536.55 M |
| 10/06/2026 | $23.10 | $22.71 (-1.69%) | $23.10 | $22.39 | 237.24 K | $542.04 M |
| 10/05/2026 | $22.04 | $22.89 (3.86%) | $22.93 | $22.04 | 304.80 K | $546.34 M |
| 10/02/2026 | $21.88 | $22.16 (1.28%) | $22.33 | $21.49 | 150.30 K | $528.91 M |
| 10/01/2026 | $22.35 | $21.69 (-2.95%) | $22.67 | $21.52 | 188.80 K | $517.69 M |
| 09/30/2026 | $22.80 | $22.27 (-2.32%) | $23.07 | $22.05 | 149.84 K | $531.54 M |
| 09/29/2026 | $22.56 | $22.76 (0.89%) | $22.82 | $22.32 | 99.73 K | $543.23 M |
| 09/28/2026 | $22.50 | $22.58 (0.36%) | $22.68 | $22.31 | 157.94 K | $538.94 M |
| 09/25/2026 | $22.60 | $22.55 (-0.22%) | $22.96 | $22.34 | 125.30 K | $538.22 M |
| 09/24/2026 | $22.26 | $22.64 (1.71%) | $22.69 | $22.17 | 105.90 K | $540.37 M |
| 09/23/2026 | $22.76 | $22.33 (-1.89%) | $22.85 | $21.99 | 99.03 K | $532.97 M |
| 09/22/2026 | $22.61 | $22.76 (0.66%) | $23.00 | $22.50 | 112.60 K | $543.23 M |
| 09/21/2026 | $21.90 | $22.35 (2.05%) | $22.48 | $21.58 | 208.10 K | $533.45 M |
| 09/18/2026 | $21.56 | $21.82 (1.21%) | $22.20 | $21.56 | 321.00 K | $520.80 M |
| 09/17/2026 | $23.45 | $21.78 (-7.12%) | $23.45 | $21.67 | 305.80 K | $519.84 M |
| 09/16/2026 | $23.25 | $23.15 (-0.43%) | $23.51 | $22.93 | 186.80 K | $552.54 M |
| 09/15/2026 | $22.40 | $23.24 (3.75%) | $23.43 | $22.40 | 192.00 K | $554.69 M |
| 09/14/2026 | $22.19 | $22.34 (0.68%) | $22.61 | $22.04 | 131.20 K | $533.21 M |
| 09/11/2026 | $21.69 | $22.06 (1.71%) | $22.20 | $21.22 | 239.52 K | $526.53 M |
| 09/10/2026 | $21.65 | $21.56 (-0.42%) | $22.15 | $21.00 | 492.21 K | $514.59 M |
| 09/09/2026 | $22.04 | $21.68 (-1.63%) | $22.23 | $21.68 | 97.20 K | $517.46 M |
| 09/08/2026 | $22.06 | $22.22 (0.73%) | $22.36 | $21.70 | 119.45 K | $530.34 M |
| 09/04/2026 | $22.29 | $22.41 (0.54%) | $22.56 | $21.93 | 129.51 K | $534.88 M |
| 09/03/2026 | $23.05 | $22.59 (-2%) | $23.18 | $22.10 | 148.30 K | $539.18 M |
| 09/02/2026 | $23.03 | $22.80 (-1%) | $23.75 | $22.74 | 202.90 K | $544.19 M |
| 09/01/2026 | $23.38 | $23.00 (-1.63%) | $23.80 | $22.84 | 139.80 K | $548.96 M |
| 08/31/2026 | $23.42 | $23.31 (-0.47%) | $23.66 | $22.84 | 130.10 K | $556.36 M |
| 08/28/2026 | $23.35 | $23.65 (1.28%) | $23.89 | $23.00 | 487.10 K | $564.48 M |
| 08/27/2026 | $23.79 | $23.32 (-1.98%) | $23.92 | $23.19 | 300.40 K | $556.60 M |
| 08/26/2026 | $24.33 | $24.03 (-1.23%) | $24.91 | $24.00 | 169.61 K | $573.55 M |
| 08/25/2026 | $24.99 | $24.50 (-1.96%) | $25.26 | $24.30 | 188.10 K | $584.76 M |
| 08/24/2026 | $25.65 | $25.07 (-2.26%) | $26.39 | $25.00 | 324.51 K | $598.37 M |
| 08/21/2026 | $26.23 | $25.65 (-2.21%) | $26.23 | $25.23 | 364.62 K | $612.21 M |
| 08/20/2026 | $26.22 | $26.23 (0.04%) | $26.74 | $26.04 | 259.62 K | $626.05 M |
| 08/19/2026 | $25.78 | $26.50 (2.79%) | $26.71 | $25.61 | 378.01 K | $632.50 M |
| 08/18/2026 | $24.71 | $25.50 (3.2%) | $25.57 | $24.33 | 206.30 K | $608.63 M |
| 08/17/2026 | $24.75 | $24.70 (-0.2%) | $25.16 | $24.37 | 177.33 K | $589.54 M |
| 08/14/2026 | $25.01 | $24.80 (-0.84%) | $25.35 | $24.73 | 132.80 K | $591.92 M |
| 08/13/2026 | $25.00 | $25.01 (0.04%) | $25.24 | $24.55 | 205.63 K | $596.94 M |
| 08/12/2026 | $24.33 | $24.86 (2.18%) | $25.01 | $24.00 | 247.54 K | $593.36 M |
| 08/11/2026 | $23.30 | $24.24 (4.03%) | $24.56 | $23.07 | 231.40 K | $578.56 M |
| 08/10/2026 | $22.75 | $23.28 (2.33%) | $23.42 | $22.75 | 258.52 K | $555.64 M |
| 08/07/2026 | $22.78 | $22.77 (-0.04%) | $23.17 | $22.48 | 196.30 K | $543.47 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 |
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.
