OrthoPediatrics Corp. (KIDS)
NASDAQ: KIDS · Real-Time Price · USD
18.10
+0.01 (0.06%)
Oct 8, 2025, 4:00 PM EDT - Market closed
OrthoPediatrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.15 | 18.52 | 17.95 | 18.10 | - | 0.06% | 136,532 |
| Oct 7, 2025 | 18.23 | 18.40 | 17.99 | 18.09 | 18.09 | -0.82% | 104,276 |
| Oct 6, 2025 | 18.90 | 18.90 | 18.20 | 18.24 | 18.24 | -2.82% | 193,953 |
| Oct 3, 2025 | 18.12 | 18.88 | 18.12 | 18.77 | 18.77 | 4.68% | 382,535 |
| Oct 2, 2025 | 18.46 | 18.70 | 17.85 | 17.93 | 17.93 | -2.66% | 141,761 |
| Oct 1, 2025 | 18.41 | 18.79 | 18.04 | 18.42 | 18.42 | -0.59% | 133,947 |
| Sep 30, 2025 | 18.23 | 18.59 | 18.01 | 18.53 | 18.53 | 1.20% | 109,173 |
| Sep 29, 2025 | 18.36 | 18.66 | 17.62 | 18.31 | 18.31 | 0.16% | 135,422 |
| Sep 26, 2025 | 18.15 | 18.50 | 18.00 | 18.28 | 18.28 | 1.44% | 158,995 |
| Sep 25, 2025 | 18.66 | 18.66 | 17.94 | 18.02 | 18.02 | -4.61% | 147,984 |
| Sep 24, 2025 | 18.95 | 19.19 | 18.80 | 18.89 | 18.89 | -0.26% | 123,218 |
| Sep 23, 2025 | 19.48 | 19.76 | 18.88 | 18.94 | 18.94 | -2.12% | 131,097 |
| Sep 22, 2025 | 19.16 | 19.71 | 18.98 | 19.35 | 19.35 | 0.89% | 97,139 |
| Sep 19, 2025 | 20.11 | 20.19 | 19.06 | 19.18 | 19.18 | -4.62% | 223,681 |
| Sep 18, 2025 | 19.42 | 20.19 | 19.08 | 20.11 | 20.11 | 4.47% | 141,262 |
| Sep 17, 2025 | 19.62 | 20.01 | 19.20 | 19.25 | 19.25 | -1.74% | 291,045 |
| Sep 16, 2025 | 19.56 | 19.99 | 19.48 | 19.59 | 19.59 | 0.15% | 134,042 |
| Sep 15, 2025 | 19.74 | 20.20 | 19.30 | 19.56 | 19.56 | -0.46% | 181,139 |
| Sep 12, 2025 | 20.28 | 20.36 | 19.58 | 19.65 | 19.65 | -3.34% | 201,048 |
| Sep 11, 2025 | 19.27 | 20.43 | 19.06 | 20.33 | 20.33 | 5.39% | 153,780 |
| Sep 10, 2025 | 20.46 | 20.47 | 19.09 | 19.29 | 19.29 | -5.86% | 147,576 |
| Sep 9, 2025 | 20.86 | 20.98 | 20.39 | 20.49 | 20.49 | -2.01% | 71,281 |
| Sep 8, 2025 | 20.99 | 20.99 | 20.42 | 20.91 | 20.91 | - | 99,363 |
| Sep 5, 2025 | 20.83 | 21.35 | 20.35 | 20.91 | 20.91 | 0.97% | 81,868 |
| Sep 4, 2025 | 20.98 | 21.01 | 20.29 | 20.71 | 20.71 | -0.91% | 123,315 |
| Sep 3, 2025 | 20.61 | 20.92 | 20.32 | 20.90 | 20.90 | 0.48% | 128,362 |
| Sep 2, 2025 | 21.04 | 21.61 | 20.76 | 20.80 | 20.80 | -2.62% | 143,644 |
| Aug 29, 2025 | 21.44 | 21.56 | 20.94 | 21.36 | 21.36 | -0.37% | 89,596 |
| Aug 28, 2025 | 21.63 | 21.63 | 21.03 | 21.44 | 21.44 | -0.88% | 75,227 |
| Aug 27, 2025 | 21.96 | 22.80 | 21.56 | 21.63 | 21.63 | -2.22% | 161,050 |
| Aug 26, 2025 | 20.58 | 22.54 | 20.55 | 22.12 | 22.12 | 9.02% | 238,799 |
| Aug 25, 2025 | 20.13 | 21.14 | 20.00 | 20.29 | 20.29 | 0.45% | 163,648 |
| Aug 22, 2025 | 19.36 | 20.31 | 19.36 | 20.20 | 20.20 | 5.48% | 112,912 |
| Aug 21, 2025 | 19.26 | 19.66 | 19.11 | 19.15 | 19.15 | -1.69% | 67,576 |
| Aug 20, 2025 | 19.14 | 19.64 | 18.96 | 19.48 | 19.48 | 1.83% | 175,884 |
| Aug 19, 2025 | 19.20 | 19.80 | 19.04 | 19.13 | 19.13 | -0.36% | 147,172 |
| Aug 18, 2025 | 19.25 | 19.65 | 18.95 | 19.20 | 19.20 | 0.05% | 272,934 |
| Aug 15, 2025 | 19.28 | 19.40 | 18.91 | 19.19 | 19.19 | 0.31% | 101,235 |
| Aug 14, 2025 | 19.83 | 20.11 | 18.63 | 19.13 | 19.13 | -4.78% | 107,803 |
| Aug 13, 2025 | 19.85 | 20.48 | 19.65 | 20.09 | 20.09 | 2.45% | 238,821 |
| Aug 12, 2025 | 19.00 | 19.82 | 18.88 | 19.61 | 19.61 | 4.25% | 116,843 |
| Aug 11, 2025 | 18.88 | 20.00 | 18.22 | 18.81 | 18.81 | -0.53% | 93,602 |
| Aug 8, 2025 | 19.02 | 19.40 | 18.68 | 18.91 | 18.91 | -1.51% | 157,582 |
| Aug 7, 2025 | 17.96 | 19.56 | 17.81 | 19.20 | 19.20 | 7.26% | 309,689 |
| Aug 6, 2025 | 19.81 | 19.81 | 16.59 | 17.90 | 17.90 | -11.34% | 389,234 |
| Aug 5, 2025 | 20.74 | 20.95 | 19.95 | 20.19 | 20.19 | -1.66% | 288,668 |
| Aug 4, 2025 | 20.43 | 21.00 | 20.37 | 20.53 | 20.53 | 0.69% | 245,400 |
| Aug 1, 2025 | 20.50 | 20.76 | 19.87 | 20.39 | 20.39 | -1.59% | 163,830 |
| Jul 31, 2025 | 21.29 | 21.40 | 20.68 | 20.72 | 20.72 | -4.43% | 138,997 |
| Jul 30, 2025 | 22.42 | 22.89 | 21.67 | 21.68 | 21.68 | -2.65% | 188,084 |