Skip to main content
logo
OrthoPediatrics Corp. (KIDS)
NASDAQ: KIDS · Real-Time Price · USD
18.67
-0.55 (-2.86%)
Mar 3, 2026, 4:00 PM EST - Market closed

OrthoPediatrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202618.9018.9017.7218.6718.67-2.86%171,307
Mar 2, 202618.8719.4418.5919.2219.220.26%233,907
Feb 27, 202620.2020.2018.2719.1719.177.76%241,215
Feb 26, 202616.7817.8716.7417.7917.796.40%139,004
Feb 25, 202616.1717.0016.0616.7216.723.98%141,914
Feb 24, 202616.3416.6215.7316.0816.08-1.35%106,662
Feb 23, 202616.8916.8916.1716.3016.30-3.89%138,225
Feb 20, 202616.9917.2416.7216.9616.96-0.53%95,187
Feb 19, 202617.0017.3816.7317.0517.05-0.23%83,451
Feb 18, 202617.0017.4116.7817.0917.090.23%122,159
Feb 17, 202616.9317.4616.8717.0517.050.95%125,841
Feb 13, 202616.8717.4816.7016.8916.891.02%78,378
Feb 12, 202617.2217.3216.5816.7216.72-2.90%111,100
Feb 11, 202617.2117.2716.6317.2217.220.82%103,054
Feb 10, 202616.8217.5116.5917.0817.082.21%135,001
Feb 9, 202616.6416.7816.2616.7116.710.36%129,025
Feb 6, 202616.8516.9916.4616.6516.650.36%79,993
Feb 5, 202616.8016.9416.5516.5916.59-1.83%104,845
Feb 4, 202617.1017.2916.8516.9016.90-0.41%132,148
Feb 3, 202617.3117.6516.6616.9716.97-1.85%182,915
Feb 2, 202617.5117.7817.2617.2917.29-0.97%106,773
Jan 30, 202617.0417.7617.0417.4617.460.98%101,655
Jan 29, 202617.3217.6217.0017.2917.29-0.17%111,681
Jan 28, 202617.7718.2917.2617.3217.32-2.37%139,497
Jan 27, 202618.0718.2517.6917.7417.74-0.22%71,565
Jan 26, 202618.1418.3117.7817.7817.78-1.82%82,872
Jan 23, 202618.4618.8017.8218.1118.11-2.06%162,179
Jan 22, 202618.7219.0818.4318.4918.49-0.80%105,080
Jan 21, 202618.5419.2718.3118.6418.641.03%144,963
Jan 20, 202618.0918.5917.8618.4518.450.54%123,411
Jan 16, 202618.6818.8518.3118.3518.35-1.92%244,453
Jan 15, 202618.4618.9618.2418.7118.711.46%304,724
Jan 14, 202618.5819.7318.1618.4418.44-1.34%225,614
Jan 13, 202620.1220.3418.4318.6918.69-7.06%272,765
Jan 12, 202618.6020.3418.6020.1120.119.83%393,576
Jan 9, 202618.7819.0318.0318.3118.31-2.24%131,654
Jan 8, 202618.2919.0917.9518.7318.731.85%129,814
Jan 7, 202618.5718.9618.2718.3918.39-1.87%89,007
Jan 6, 202617.9018.8517.8518.7418.743.14%146,851
Jan 5, 202617.5618.2717.4918.1718.173.47%201,551
Jan 2, 202617.7917.9717.3217.5617.56-1.13%120,114
Dec 31, 202517.8918.0217.7117.7617.76-1.11%125,382
Dec 30, 202517.5918.0417.4117.9617.961.87%125,655
Dec 29, 202517.3217.8217.3017.6317.631.67%132,701
Dec 26, 202517.4317.4317.0717.3417.34-0.40%98,576
Dec 24, 202517.3017.5217.2117.4117.410.75%49,428
Dec 23, 202517.2017.4516.8817.2817.28-0.46%136,698
Dec 22, 202517.0717.6616.9417.3617.361.70%177,706
Dec 19, 202517.5317.7416.9017.0717.07-2.85%379,154
Dec 18, 202517.4417.9017.2117.5717.571.44%126,145