OrthoPediatrics Corp. (KIDS)
NASDAQ: KIDS · Real-Time Price · USD
16.47
+0.01 (0.06%)
Oct 30, 2025, 4:00 PM EDT - Market closed
OrthoPediatrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 16.50 | 16.94 | 16.15 | 16.47 | 16.47 | 0.06% | 195,875 |
| Oct 29, 2025 | 17.78 | 18.85 | 16.40 | 16.46 | 16.46 | -2.66% | 652,808 |
| Oct 28, 2025 | 16.95 | 17.18 | 16.70 | 16.91 | 16.91 | -0.29% | 146,042 |
| Oct 27, 2025 | 17.03 | 17.03 | 16.70 | 16.96 | 16.96 | -0.41% | 143,615 |
| Oct 24, 2025 | 17.28 | 17.38 | 17.01 | 17.03 | 17.03 | -0.18% | 212,934 |
| Oct 23, 2025 | 17.88 | 17.99 | 17.03 | 17.06 | 17.06 | -4.59% | 165,992 |
| Oct 22, 2025 | 17.88 | 18.15 | 17.23 | 17.88 | 17.88 | -0.14% | 312,554 |
| Oct 21, 2025 | 17.55 | 17.91 | 17.46 | 17.91 | 17.91 | 1.68% | 136,171 |
| Oct 20, 2025 | 17.42 | 17.94 | 17.26 | 17.61 | 17.61 | 2.15% | 119,445 |
| Oct 17, 2025 | 17.63 | 17.79 | 17.15 | 17.24 | 17.24 | -3.15% | 121,154 |
| Oct 16, 2025 | 17.88 | 18.04 | 17.57 | 17.80 | 17.80 | -0.28% | 181,981 |
| Oct 15, 2025 | 17.89 | 17.99 | 17.25 | 17.85 | 17.85 | 0.96% | 218,348 |
| Oct 14, 2025 | 17.32 | 18.10 | 17.19 | 17.68 | 17.68 | 0.97% | 252,295 |
| Oct 13, 2025 | 16.52 | 17.62 | 16.03 | 17.51 | 17.51 | 7.42% | 339,446 |
| Oct 10, 2025 | 15.96 | 16.61 | 15.28 | 16.30 | 16.30 | -9.19% | 697,233 |
| Oct 9, 2025 | 18.05 | 18.45 | 17.93 | 17.95 | 17.95 | -0.83% | 171,821 |
| Oct 8, 2025 | 18.15 | 18.52 | 17.95 | 18.10 | 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 |