OrthoPediatrics Corp. (KIDS)
NASDAQ: KIDS · Real-Time Price · USD
21.54
-0.22 (-1.01%)
Apr 25, 2025, 4:00 PM EDT - Market closed

OrthoPediatrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202521.5622.2421.0521.5421.54-1.01%133,423
Apr 24, 202520.9222.0920.2521.7621.764.77%85,595
Apr 23, 202521.2421.9520.4820.7720.770.05%138,138
Apr 22, 202520.6821.0920.3520.7620.761.17%161,599
Apr 21, 202520.8120.8420.2620.5220.52-2.29%120,115
Apr 17, 202520.7921.1020.2621.0021.001.99%103,576
Apr 16, 202520.8021.1820.4020.5920.59-1.81%129,862
Apr 15, 202521.4021.5520.8720.9720.97-0.05%143,503
Apr 14, 202521.5721.8820.3720.9820.98-0.85%125,230
Apr 11, 202521.3121.9620.8421.1621.16-1.08%142,007
Apr 10, 202522.5623.4721.2721.3921.39-7.12%175,218
Apr 9, 202521.8223.3420.7823.0323.035.79%173,012
Apr 8, 202522.3922.6021.2821.7721.77-0.14%226,138
Apr 7, 202522.6523.6121.0621.8021.80-3.96%416,799
Apr 4, 202523.7723.9622.3022.7022.70-3.90%215,095
Apr 3, 202525.2225.7323.5323.6223.62-10.22%214,380
Apr 2, 202524.6826.4023.8426.3126.315.03%192,087
Apr 1, 202524.5125.2723.8125.0525.051.71%208,185
Mar 31, 202524.3424.7123.6824.6324.63-0.44%135,756
Mar 28, 202524.6825.2124.2924.7424.74-0.04%125,062
Mar 27, 202524.4924.9624.1424.7524.751.39%110,536
Mar 26, 202524.9325.1624.3224.4124.41-2.13%87,935
Mar 25, 202525.5125.6124.5524.9424.940.32%118,546
Mar 24, 202525.2225.8824.8324.8624.86-0.44%134,204
Mar 21, 202525.5026.2524.7524.9724.97-2.23%299,893
Mar 20, 202525.4525.6424.8925.5425.541.55%108,536
Mar 19, 202525.2925.3624.4125.1525.15-1.06%99,658
Mar 18, 202524.9725.5524.3925.4225.421.84%138,046
Mar 17, 202524.9125.4124.7324.9624.96-0.48%113,421
Mar 14, 202524.9225.3224.7325.0825.081.33%90,849
Mar 13, 202525.6226.0424.4924.7524.75-3.09%94,446
Mar 12, 202525.4226.0224.7825.5425.54-0.70%160,425
Mar 11, 202524.5625.7624.1225.7225.725.02%234,623
Mar 10, 202525.0325.6224.4824.4924.49-3.39%156,636
Mar 7, 202525.0725.7024.6825.3525.350.96%234,121
Mar 6, 202525.2525.6924.3425.1125.11-1.95%182,117
Mar 5, 202522.2825.6622.2725.6125.6111.88%521,180
Mar 4, 202522.7423.4722.1822.8922.89-1.12%392,621
Mar 3, 202523.3423.6722.9423.1523.15-0.30%407,005
Feb 28, 202522.7623.2722.4323.2223.221.44%260,404
Feb 27, 202522.8923.4022.6522.8922.89-0.48%360,595
Feb 26, 202523.0823.8522.8023.0023.000.22%296,950
Feb 25, 202523.5923.9822.4922.9522.95-2.30%323,743
Feb 24, 202523.9124.3523.0223.4923.49-1.14%298,934
Feb 21, 202524.5525.0523.5923.7623.76-2.46%341,845
Feb 20, 202524.2924.9023.9224.3624.36-0.08%445,606
Feb 19, 202524.6425.0524.0024.3824.38-1.77%219,416
Feb 18, 202524.5125.2824.1224.8224.820.81%269,753
Feb 14, 202525.1225.4924.6024.6224.62-1.76%337,395
Feb 13, 202525.1025.3524.0925.0625.060.60%287,447