5 DAY PERFORMANCE
-2.35%
1 MONTH PERFORMANCE
-6.73%
3 MONTH PERFORMANCE
-14.04%
6 MONTH PERFORMANCE
-23.02%
YEAR-TO-DATE PERFORMANCE
-13.89%
1 YEAR PERFORMANCE
-36.80%
OrthoPediatrics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $20.24 | $19.96 (-1.38%) | $20.41 | $19.93 | 120.00 K | $463.69 M |
| 05/29/2025 | $20.63 | $20.36 (-1.31%) | $21.04 | $20.27 | 130.54 K | $472.98 M |
| 05/28/2025 | $21.12 | $20.44 (-3.22%) | $21.12 | $20.37 | 82.82 K | $474.84 M |
| 05/27/2025 | $21.17 | $21.12 (-0.24%) | $21.70 | $20.85 | 83.50 K | $490.64 M |
| 05/23/2025 | $20.71 | $20.83 (0.58%) | $21.08 | $20.60 | 72.13 K | $483.90 M |
| 05/22/2025 | $21.68 | $21.15 (-2.44%) | $21.75 | $21.10 | 96.51 K | $491.33 M |
| 05/21/2025 | $22.62 | $21.85 (-3.4%) | $22.76 | $21.74 | 91.90 K | $507.59 M |
| 05/20/2025 | $22.91 | $22.89 (-0.09%) | $23.13 | $22.76 | 93.13 K | $531.75 M |
| 05/19/2025 | $22.66 | $22.95 (1.28%) | $23.06 | $22.61 | 63.85 K | $533.15 M |
| 05/16/2025 | $22.89 | $23.07 (0.79%) | $23.31 | $22.43 | 86.30 K | $535.94 M |
| 05/15/2025 | $22.88 | $22.87 (-0.04%) | $22.95 | $22.29 | 72.50 K | $531.29 M |
| 05/14/2025 | $23.49 | $22.85 (-2.72%) | $23.66 | $22.50 | 141.91 K | $530.83 M |
| 05/13/2025 | $23.39 | $23.21 (-0.77%) | $23.57 | $22.86 | 110.00 K | $539.19 M |
| 05/12/2025 | $22.91 | $23.27 (1.57%) | $23.68 | $22.17 | 222.00 K | $540.58 M |
| 05/09/2025 | $23.09 | $22.04 (-4.55%) | $23.34 | $22.04 | 130.35 K | $512.01 M |
| 05/08/2025 | $22.20 | $23.08 (3.96%) | $23.63 | $22.20 | 229.30 K | $536.17 M |
| 05/07/2025 | $21.53 | $22.18 (3.02%) | $23.03 | $21.53 | 259.53 K | $513.95 M |
| 05/06/2025 | $21.08 | $21.40 (1.52%) | $21.65 | $20.75 | 192.01 K | $495.87 M |
| 05/05/2025 | $21.17 | $21.08 (-0.43%) | $21.44 | $20.69 | 128.22 K | $488.46 M |
| 05/02/2025 | $21.17 | $21.40 (1.09%) | $21.68 | $20.83 | 117.21 K | $495.87 M |
| 05/01/2025 | $20.82 | $20.93 (0.53%) | $21.33 | $20.43 | 103.33 K | $484.98 M |
| 04/30/2025 | $21.32 | $20.82 (-2.35%) | $21.95 | $20.61 | 91.45 K | $482.43 M |
| 04/29/2025 | $21.74 | $21.55 (-0.87%) | $21.97 | $21.36 | 102.00 K | $499.35 M |
| 04/28/2025 | $21.54 | $21.77 (1.07%) | $22.22 | $21.18 | 90.00 K | $504.45 M |
| 04/25/2025 | $21.56 | $21.54 (-0.09%) | $22.24 | $21.05 | 133.42 K | $497.09 M |
| 04/24/2025 | $20.92 | $21.76 (4.02%) | $22.09 | $20.25 | 85.60 K | $502.17 M |
| 04/23/2025 | $21.24 | $20.77 (-2.21%) | $21.95 | $20.48 | 138.14 K | $479.32 M |
| 04/22/2025 | $20.68 | $20.76 (0.39%) | $21.09 | $20.35 | 161.60 K | $479.09 M |
| 04/21/2025 | $20.81 | $20.52 (-1.39%) | $20.84 | $20.26 | 120.12 K | $473.55 M |
| 04/17/2025 | $20.79 | $21.00 (1.01%) | $21.10 | $20.26 | 103.60 K | $484.63 M |
| 04/16/2025 | $20.80 | $20.59 (-1.01%) | $21.18 | $20.40 | 129.90 K | $475.17 M |
| 04/15/2025 | $21.40 | $20.97 (-2.01%) | $21.55 | $20.87 | 143.50 K | $483.94 M |
| 04/14/2025 | $21.57 | $20.98 (-2.74%) | $21.88 | $20.37 | 125.23 K | $484.17 M |
| 04/11/2025 | $21.31 | $21.16 (-0.7%) | $21.96 | $20.84 | 142.01 K | $488.32 M |
| 04/10/2025 | $22.56 | $21.39 (-5.19%) | $23.47 | $21.27 | 175.22 K | $493.63 M |
| 04/09/2025 | $21.82 | $23.03 (5.55%) | $23.34 | $20.78 | 173.01 K | $531.48 M |
| 04/08/2025 | $22.39 | $21.77 (-2.77%) | $22.60 | $21.28 | 226.14 K | $502.40 M |
| 04/07/2025 | $22.65 | $21.80 (-3.75%) | $23.61 | $21.06 | 416.80 K | $503.09 M |
| 04/04/2025 | $23.77 | $22.70 (-4.5%) | $23.96 | $22.30 | 215.10 K | $523.86 M |
| 04/03/2025 | $25.22 | $23.62 (-6.34%) | $25.73 | $23.53 | 214.40 K | $545.10 M |
| 04/02/2025 | $24.68 | $26.31 (6.6%) | $26.40 | $23.84 | 192.10 K | $607.17 M |
| 04/01/2025 | $24.51 | $25.05 (2.2%) | $25.27 | $23.81 | 208.20 K | $578.10 M |
| 03/31/2025 | $24.34 | $24.63 (1.19%) | $24.71 | $23.68 | 135.80 K | $568.40 M |
| 03/28/2025 | $24.68 | $24.74 (0.24%) | $25.21 | $24.29 | 125.10 K | $570.94 M |
| 03/27/2025 | $24.49 | $24.75 (1.06%) | $24.96 | $24.14 | 110.54 K | $571.17 M |
| 03/26/2025 | $24.93 | $24.41 (-2.09%) | $25.16 | $24.32 | 87.94 K | $563.33 M |
| 03/25/2025 | $25.51 | $24.94 (-2.23%) | $25.61 | $24.55 | 118.55 K | $575.56 M |
| 03/24/2025 | $25.22 | $24.86 (-1.43%) | $25.88 | $24.83 | 134.20 K | $573.71 M |
| 03/21/2025 | $25.50 | $24.97 (-2.08%) | $26.25 | $24.75 | 299.90 K | $576.25 M |
| 03/20/2025 | $25.45 | $25.54 (0.35%) | $25.64 | $24.89 | 108.54 K | $589.40 M |
| 03/19/2025 | $25.29 | $25.15 (-0.55%) | $25.36 | $24.41 | 99.70 K | $580.40 M |
| 03/18/2025 | $24.97 | $25.42 (1.8%) | $25.55 | $24.39 | 138.05 K | $586.64 M |
| 03/17/2025 | $24.91 | $24.96 (0.2%) | $25.41 | $24.73 | 113.42 K | $576.02 M |
| 03/14/2025 | $24.92 | $25.08 (0.64%) | $25.32 | $24.73 | 90.85 K | $578.79 M |
| 03/13/2025 | $25.62 | $24.75 (-3.4%) | $26.04 | $24.49 | 94.45 K | $571.17 M |
| 03/12/2025 | $25.42 | $25.54 (0.47%) | $26.02 | $24.78 | 160.43 K | $589.40 M |
| 03/11/2025 | $24.56 | $25.72 (4.72%) | $25.76 | $24.12 | 234.62 K | $593.56 M |
| 03/10/2025 | $25.03 | $24.49 (-2.16%) | $25.62 | $24.48 | 156.64 K | $565.17 M |
| 03/07/2025 | $25.07 | $25.35 (1.12%) | $25.70 | $24.68 | 234.12 K | $585.02 M |
| 03/06/2025 | $25.25 | $25.11 (-0.55%) | $25.69 | $24.34 | 182.12 K | $579.48 M |
| 03/05/2025 | $22.28 | $25.61 (14.95%) | $25.66 | $22.27 | 521.20 K | $591.02 M |
| 03/04/2025 | $22.74 | $22.89 (0.66%) | $23.47 | $22.18 | 392.62 K | $528.25 M |
| 03/03/2025 | $23.34 | $23.15 (-0.81%) | $23.67 | $22.94 | 407.01 K | $534.25 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.
