OrthoPediatrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.81	21.83	21.00	21.37	21.37	-1.84%	245,621
Jun 26, 2025	21.64	21.80	21.33	21.77	21.77	0.83%	97,621
Jun 25, 2025	21.47	21.89	21.21	21.59	21.59	0.75%	96,173
Jun 24, 2025	20.76	21.50	20.23	21.43	21.43	4.08%	182,574
Jun 23, 2025	20.22	20.66	19.86	20.59	20.59	1.48%	161,669
Jun 20, 2025	20.48	20.58	20.05	20.29	20.29	0.69%	138,889
Jun 18, 2025	20.33	20.69	19.99	20.15	20.15	-1.08%	90,593
Jun 17, 2025	20.91	21.55	20.32	20.37	20.37	-3.51%	151,275
Jun 16, 2025	21.39	21.50	20.97	21.11	21.11	-0.24%	81,545
Jun 13, 2025	21.29	21.58	20.85	21.16	21.16	-2.58%	108,387
Jun 12, 2025	22.00	22.38	21.67	21.72	21.72	-1.72%	163,424
Jun 11, 2025	22.28	22.33	21.95	22.10	22.10	-0.32%	91,161
Jun 10, 2025	21.73	22.18	21.45	22.17	22.17	2.92%	144,969
Jun 9, 2025	21.35	21.74	20.79	21.54	21.54	1.65%	132,069
Jun 6, 2025	21.12	21.65	20.95	21.19	21.19	1.58%	241,290
Jun 5, 2025	20.37	21.18	19.79	20.86	20.86	3.68%	192,451
Jun 4, 2025	20.43	20.52	20.04	20.12	20.12	-1.57%	121,281
Jun 3, 2025	19.97	20.66	19.52	20.44	20.44	2.40%	262,713
Jun 2, 2025	19.96	20.38	19.60	19.96	19.96	-	360,003
May 30, 2025	20.24	20.41	19.93	19.96	19.96	-1.96%	119,952
May 29, 2025	20.63	21.04	20.27	20.36	20.36	-0.39%	130,543
May 28, 2025	21.12	21.12	20.37	20.44	20.44	-3.22%	82,816
May 27, 2025	21.17	21.70	20.85	21.12	21.12	1.39%	83,450
May 23, 2025	20.71	21.08	20.60	20.83	20.83	-1.51%	72,127
May 22, 2025	21.68	21.75	21.10	21.15	21.15	-3.20%	96,508
May 21, 2025	22.62	22.76	21.74	21.85	21.85	-4.54%	91,894
May 20, 2025	22.91	23.13	22.76	22.89	22.89	-0.26%	93,128
May 19, 2025	22.66	23.06	22.61	22.95	22.95	-0.52%	63,845
May 16, 2025	22.89	23.31	22.43	23.07	23.07	0.87%	86,251
May 15, 2025	22.88	22.95	22.29	22.87	22.87	0.09%	72,451
May 14, 2025	23.49	23.66	22.50	22.85	22.85	-1.55%	141,908
May 13, 2025	23.39	23.57	22.86	23.21	23.21	-0.26%	109,962
May 12, 2025	22.91	23.68	22.17	23.27	23.27	5.58%	221,991
May 9, 2025	23.09	23.34	22.04	22.04	22.04	-4.51%	130,348
May 8, 2025	22.20	23.63	22.20	23.08	23.08	4.06%	229,300
May 7, 2025	21.53	23.03	21.53	22.18	22.18	3.64%	259,527
May 6, 2025	21.08	21.65	20.75	21.40	21.40	1.52%	192,006
May 5, 2025	21.17	21.44	20.69	21.08	21.08	-1.50%	128,221
May 2, 2025	21.17	21.68	20.83	21.40	21.40	2.25%	117,209
May 1, 2025	20.82	21.33	20.43	20.93	20.93	0.53%	103,333
Apr 30, 2025	21.32	21.95	20.61	20.82	20.82	-3.39%	91,445
Apr 29, 2025	21.74	21.97	21.36	21.55	21.55	-1.01%	101,997
Apr 28, 2025	21.54	22.22	21.18	21.77	21.77	1.07%	89,992
Apr 25, 2025	21.56	22.24	21.05	21.54	21.54	-1.01%	133,423
Apr 24, 2025	20.92	22.09	20.25	21.76	21.76	4.77%	85,595
Apr 23, 2025	21.24	21.95	20.48	20.77	20.77	0.05%	138,138
Apr 22, 2025	20.68	21.09	20.35	20.76	20.76	1.17%	161,599
Apr 21, 2025	20.81	20.84	20.26	20.52	20.52	-2.29%	120,115
Apr 17, 2025	20.79	21.10	20.26	21.00	21.00	1.99%	103,576
Apr 16, 2025	20.80	21.18	20.40	20.59	20.59	-1.81%	129,862