Skip to main content
OrthoPediatrics Corp. (KIDS)
NASDAQ: KIDS · Real-Time Price · USD
26.21
+0.28 (1.08%)
Dec 3, 2024, 2:06 PM EST - Market open

OrthoPediatrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202425.7526.1525.5225.9325.93-0.19%106,860
Nov 29, 202425.3026.3125.3025.9825.982.32%73,343
Nov 27, 202426.1426.5925.3225.3925.39-2.01%103,141
Nov 26, 202426.0026.5725.0025.9125.91-2.63%207,924
Nov 25, 202426.6827.5426.2826.6126.611.03%193,346
Nov 22, 202426.4826.8126.1326.3426.34-0.49%87,002
Nov 21, 202425.6026.7325.3626.4726.473.80%190,795
Nov 20, 202424.2525.5323.9025.5025.504.85%244,190
Nov 19, 202422.5224.9422.5024.3224.326.62%317,042
Nov 18, 202422.8623.5122.6122.8122.81-0.52%145,759
Nov 15, 202422.9223.5222.4122.9322.931.06%166,987
Nov 14, 202424.2824.3222.5722.6922.69-6.47%291,118
Nov 13, 202424.6324.6423.9224.2624.260.92%148,554
Nov 12, 202424.8024.8423.7724.0424.04-3.76%238,078
Nov 11, 202425.8626.4024.7824.9824.98-2.88%258,372
Nov 8, 202428.0028.0025.2925.7225.72-6.44%367,372
Nov 7, 202430.5431.2526.4627.4927.49-11.18%333,332
Nov 6, 202431.2532.0030.2830.9530.953.82%279,558
Nov 5, 202428.4529.9027.9229.8129.813.72%170,104
Nov 4, 202427.2328.8526.9128.7428.745.04%196,894
Nov 1, 202426.7827.5526.7827.3627.363.13%117,648
Oct 31, 202426.7326.9826.0326.5326.53-1.74%87,978
Oct 30, 202426.3827.6426.3827.0027.001.54%101,622
Oct 29, 202425.8626.9525.3226.5926.591.76%89,494
Oct 28, 202426.1326.5525.8226.1326.131.71%62,083
Oct 25, 202425.6425.9625.4025.6925.690.31%51,840
Oct 24, 202425.9526.8125.5425.6125.61-0.81%96,938
Oct 23, 202426.4826.5625.6125.8225.82-3.15%89,319
Oct 22, 202426.5526.8525.7626.6626.66-0.22%110,177
Oct 21, 202427.5627.5826.3726.7226.72-3.05%132,258
Oct 18, 202427.0127.6626.9427.5627.562.61%85,105
Oct 17, 202427.7027.9526.2426.8626.86-3.21%151,823
Oct 16, 202427.3827.9826.9527.7527.752.66%161,986
Oct 15, 202425.9027.3925.8027.0327.034.16%220,465
Oct 14, 202424.5126.0424.3125.9525.955.44%230,643
Oct 11, 202424.1925.2524.1924.6124.611.61%153,183
Oct 10, 202424.0924.5424.0224.2224.22-0.98%124,663
Oct 9, 202424.5224.7224.2524.4624.46-0.16%75,431
Oct 8, 202424.7624.9424.3124.5024.50-0.81%123,804
Oct 7, 202425.8225.8924.3524.7024.70-4.74%157,930
Oct 4, 202426.1126.2625.4925.9325.931.13%94,882
Oct 3, 202425.6626.0825.1025.6425.64-0.89%128,151
Oct 2, 202425.7726.2325.1725.8725.87-0.08%259,622
Oct 1, 202427.2427.2425.6925.8925.89-4.50%266,872
Sep 30, 202426.3327.1626.2827.1127.112.46%183,311
Sep 27, 202426.6427.0125.7526.4626.461.15%165,034
Sep 26, 202426.7026.7026.0426.1626.16-0.27%119,539
Sep 25, 202427.2727.2726.0026.2326.23-3.53%126,593
Sep 24, 202427.4127.5026.5027.1927.19-0.33%151,529
Sep 23, 202429.0229.0227.2127.2827.28-5.08%105,760
Sep 20, 202429.0029.7128.4028.7428.74-1.61%217,407
Sep 19, 202431.0031.0029.0029.2129.21-2.83%184,413
Sep 18, 202431.0131.4530.0530.0630.06-3.28%135,108
Sep 17, 202431.3632.3030.9931.0831.080.45%168,362
Sep 16, 202432.7332.9330.9330.9430.94-4.15%194,047
Sep 13, 202432.6033.1431.3932.2832.282.15%153,621
Sep 12, 202431.3632.3630.9531.6031.601.28%182,276
Sep 11, 202430.4131.6428.9731.2031.201.96%168,040
Sep 10, 202430.6731.2329.9030.6030.600.03%165,303
Sep 9, 202430.8231.3830.0430.5930.59-0.23%146,987
Sep 6, 202430.0230.8629.7030.6630.662.61%124,095
Sep 5, 202430.8530.8529.3729.8829.88-2.58%162,331
Sep 4, 202430.4931.4630.4930.6730.670.56%94,515
Sep 3, 202431.4932.0829.9430.5030.50-4.54%233,534
Aug 30, 202431.3231.9731.0431.9531.952.34%103,496
Aug 29, 202431.9631.9631.0031.2231.22-1.30%96,833
Aug 28, 202431.3131.7530.9231.6331.630.38%53,926
Aug 27, 202431.7532.0831.1731.5131.51-1.07%123,098
Aug 26, 202432.9232.9231.2731.8531.85-2.18%134,624
Aug 23, 202430.1332.5829.4332.5632.568.21%130,961
Aug 22, 202431.3531.8729.9530.0930.09-4.29%162,778
Aug 21, 202428.9531.4428.7331.4431.4410.35%285,404
Aug 20, 202428.4029.2528.3528.4928.49-0.35%162,740
Aug 19, 202427.2528.6126.9628.5928.594.50%162,911
Aug 16, 202427.6028.1927.2927.3627.36-1.01%77,276
Aug 15, 202425.9327.8925.7927.6427.649.12%213,222
Aug 14, 202425.5225.6524.5725.3325.33-0.47%204,829
Aug 13, 202426.1626.4324.8625.4525.45-1.28%339,308
Aug 12, 202426.9627.4125.4925.7825.78-4.20%259,912
Aug 9, 202428.3228.6326.6526.9126.91-4.84%123,016
Aug 8, 202427.5529.0027.2228.2828.284.32%152,390
Aug 7, 202427.5028.2526.8227.1127.11-0.55%313,207
Aug 6, 202428.7929.4426.7027.2627.26-6.13%358,989
Aug 5, 202428.0329.0526.8729.0429.04-1.76%477,063
Aug 2, 202429.1329.8428.7129.5629.56-3.18%274,911
Aug 1, 202430.5731.1429.8630.5330.53-0.81%437,915
Jul 31, 202432.5032.5030.6430.7830.78-4.56%165,812
Jul 30, 202431.8832.5731.4832.2532.251.22%85,616
Jul 29, 202432.6833.1631.4531.8631.86-2.27%89,794
Jul 26, 202433.4233.4231.5232.6032.60-0.79%163,309
Jul 25, 202433.8434.7732.7732.8632.86-2.95%139,248
Jul 24, 202433.3734.7233.3733.8633.860.56%139,781
Jul 23, 202433.0934.0432.8933.6733.671.75%138,315
Jul 22, 202432.8533.6332.3933.0933.091.60%153,686
Jul 19, 202433.7834.0331.9632.5732.57-3.38%115,738
Jul 18, 202435.1735.7533.1533.7133.71-4.75%194,060
Jul 17, 202434.7135.9934.2335.3935.390.08%186,488
Jul 16, 202433.3535.5833.3235.3635.367.54%374,829
Jul 15, 202433.1033.9932.6932.8832.880.40%254,678
Jul 12, 202433.8034.3232.5832.7532.75-1.27%160,790