OrthoPediatrics Corp. (KIDS)
NASDAQ: KIDS · Real-Time Price · USD
20.84
+0.13 (0.63%)
At close: Sep 5, 2025, 4:00 PM
20.91
+0.07 (0.34%)
After-hours: Sep 5, 2025, 4:10 PM EDT
OrthoPediatrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 22.58 | 22.78 | 22.05 | 22.27 | 22.27 | -0.54% | 175,514 |
| Jul 28, 2025 | 22.82 | 23.07 | 22.26 | 22.39 | 22.39 | -1.58% | 81,671 |
| Jul 25, 2025 | 22.84 | 23.04 | 22.40 | 22.75 | 22.75 | -0.04% | 178,664 |
| Jul 24, 2025 | 23.60 | 23.70 | 22.68 | 22.76 | 22.76 | -3.89% | 180,184 |
| Jul 23, 2025 | 22.64 | 23.69 | 22.47 | 23.68 | 23.68 | 4.04% | 216,396 |
| Jul 22, 2025 | 21.90 | 22.90 | 21.88 | 22.76 | 22.76 | 4.02% | 242,911 |
| Jul 21, 2025 | 22.08 | 22.59 | 21.77 | 21.88 | 21.88 | -0.59% | 158,309 |
| Jul 18, 2025 | 22.85 | 22.85 | 21.96 | 22.01 | 22.01 | -2.83% | 159,331 |
| Jul 17, 2025 | 22.60 | 23.31 | 22.60 | 22.65 | 22.65 | 0.40% | 193,820 |
| Jul 16, 2025 | 22.14 | 22.77 | 21.51 | 22.56 | 22.56 | 2.55% | 128,973 |
| Jul 15, 2025 | 22.27 | 22.37 | 21.47 | 22.00 | 22.00 | -0.63% | 116,508 |
| Jul 14, 2025 | 21.81 | 22.29 | 21.81 | 22.14 | 22.14 | 1.14% | 92,601 |
| Jul 11, 2025 | 22.21 | 22.25 | 21.64 | 21.89 | 21.89 | -2.49% | 89,014 |
| Jul 10, 2025 | 22.04 | 22.76 | 21.90 | 22.45 | 22.45 | 1.77% | 127,779 |
| Jul 9, 2025 | 21.77 | 22.20 | 21.37 | 22.06 | 22.06 | 1.75% | 98,723 |
| Jul 8, 2025 | 21.39 | 22.51 | 21.29 | 21.68 | 21.68 | 2.07% | 180,099 |
| Jul 7, 2025 | 22.26 | 22.41 | 21.17 | 21.24 | 21.24 | -5.52% | 135,323 |
| Jul 3, 2025 | 22.24 | 22.55 | 21.91 | 22.48 | 22.48 | 1.54% | 90,392 |
| Jul 2, 2025 | 21.87 | 22.22 | 21.68 | 22.14 | 22.14 | 1.28% | 124,871 |
| Jul 1, 2025 | 21.35 | 22.17 | 21.33 | 21.86 | 21.86 | 1.77% | 135,363 |
| Jun 30, 2025 | 21.54 | 21.74 | 21.17 | 21.48 | 21.48 | 0.51% | 73,750 |
| 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 |