Skip to main content
OrthoPediatrics Corp. (KIDS)
NASDAQ: KIDS · Real-Time Price · USD
27.16
+0.63 (2.37%)
Jan 17, 2025, 4:00 PM EST - Market closed

OrthoPediatrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202526.6727.2326.0027.1627.162.37%481,435
Jan 16, 202525.9826.5625.7226.5326.531.73%365,177
Jan 15, 202523.7426.1623.7426.0826.0810.74%459,654
Jan 14, 202526.0026.0022.6323.5523.55-5.80%375,622
Jan 13, 202524.3125.3323.5625.0025.002.29%371,979
Jan 10, 202523.6325.0022.9624.4424.441.12%521,615
Jan 8, 202523.9424.2823.5024.1724.170.08%238,937
Jan 7, 202523.7025.0623.6924.1524.151.60%214,491
Jan 6, 202523.4424.2423.4423.7723.771.80%241,918
Jan 3, 202522.9023.7422.5423.3523.352.10%316,610
Jan 2, 202523.4024.0922.4122.8722.87-1.34%254,320
Dec 31, 202422.7223.2222.6823.1823.182.70%155,959
Dec 30, 202422.6822.8221.7122.5722.57-1.40%345,114
Dec 27, 202423.2123.6522.5722.8922.89-2.10%289,184
Dec 26, 202422.3223.4422.2823.3823.383.57%207,711
Dec 24, 202422.6922.7622.4022.5822.58-0.20%158,919
Dec 23, 202422.2622.7821.9022.6222.621.07%255,831
Dec 20, 202422.4123.2522.3122.3822.38-0.93%486,573
Dec 19, 202422.5722.9522.1222.5922.591.16%331,025
Dec 18, 202422.4323.1221.8722.3322.33-0.58%309,629
Dec 17, 202422.1822.9021.8122.4622.460.81%262,932
Dec 16, 202422.0722.6621.9022.2822.280.72%366,146
Dec 13, 202421.8722.5021.0222.1222.120.91%325,911
Dec 12, 202422.9423.1321.6021.9221.92-4.82%186,216
Dec 11, 202423.0324.0023.0323.0323.030.22%711,653
Dec 10, 202422.2523.5421.5522.9822.982.36%217,400
Dec 9, 202423.4023.5122.3922.4522.45-3.11%309,963
Dec 6, 202423.3323.6622.7723.1723.170.30%258,751
Dec 5, 202424.0124.6122.9923.1023.10-5.29%192,941
Dec 4, 202426.2827.1424.2024.3924.39-6.84%215,601
Dec 3, 202425.7426.3325.5426.1826.180.96%144,833
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