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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202516.5016.9416.1516.4716.470.06%195,875
Oct 29, 202517.7818.8516.4016.4616.46-2.66%652,808
Oct 28, 202516.9517.1816.7016.9116.91-0.29%146,042
Oct 27, 202517.0317.0316.7016.9616.96-0.41%143,615
Oct 24, 202517.2817.3817.0117.0317.03-0.18%212,934
Oct 23, 202517.8817.9917.0317.0617.06-4.59%165,992
Oct 22, 202517.8818.1517.2317.8817.88-0.14%312,554
Oct 21, 202517.5517.9117.4617.9117.911.68%136,171
Oct 20, 202517.4217.9417.2617.6117.612.15%119,445
Oct 17, 202517.6317.7917.1517.2417.24-3.15%121,154
Oct 16, 202517.8818.0417.5717.8017.80-0.28%181,981
Oct 15, 202517.8917.9917.2517.8517.850.96%218,348
Oct 14, 202517.3218.1017.1917.6817.680.97%252,295
Oct 13, 202516.5217.6216.0317.5117.517.42%339,446
Oct 10, 202515.9616.6115.2816.3016.30-9.19%697,233
Oct 9, 202518.0518.4517.9317.9517.95-0.83%171,821
Oct 8, 202518.1518.5217.9518.1018.100.06%136,532
Oct 7, 202518.2318.4017.9918.0918.09-0.82%104,276
Oct 6, 202518.9018.9018.2018.2418.24-2.82%193,953
Oct 3, 202518.1218.8818.1218.7718.774.68%382,535
Oct 2, 202518.4618.7017.8517.9317.93-2.66%141,761
Oct 1, 202518.4118.7918.0418.4218.42-0.59%133,947
Sep 30, 202518.2318.5918.0118.5318.531.20%109,173
Sep 29, 202518.3618.6617.6218.3118.310.16%135,422
Sep 26, 202518.1518.5018.0018.2818.281.44%158,995
Sep 25, 202518.6618.6617.9418.0218.02-4.61%147,984
Sep 24, 202518.9519.1918.8018.8918.89-0.26%123,218
Sep 23, 202519.4819.7618.8818.9418.94-2.12%131,097
Sep 22, 202519.1619.7118.9819.3519.350.89%97,139
Sep 19, 202520.1120.1919.0619.1819.18-4.62%223,681
Sep 18, 202519.4220.1919.0820.1120.114.47%141,262
Sep 17, 202519.6220.0119.2019.2519.25-1.74%291,045
Sep 16, 202519.5619.9919.4819.5919.590.15%134,042
Sep 15, 202519.7420.2019.3019.5619.56-0.46%181,139
Sep 12, 202520.2820.3619.5819.6519.65-3.34%201,048
Sep 11, 202519.2720.4319.0620.3320.335.39%153,780
Sep 10, 202520.4620.4719.0919.2919.29-5.86%147,576
Sep 9, 202520.8620.9820.3920.4920.49-2.01%71,281
Sep 8, 202520.9920.9920.4220.9120.91-99,363
Sep 5, 202520.8321.3520.3520.9120.910.97%81,868
Sep 4, 202520.9821.0120.2920.7120.71-0.91%123,315
Sep 3, 202520.6120.9220.3220.9020.900.48%128,362
Sep 2, 202521.0421.6120.7620.8020.80-2.62%143,644
Aug 29, 202521.4421.5620.9421.3621.36-0.37%89,596
Aug 28, 202521.6321.6321.0321.4421.44-0.88%75,227
Aug 27, 202521.9622.8021.5621.6321.63-2.22%161,050
Aug 26, 202520.5822.5420.5522.1222.129.02%238,799
Aug 25, 202520.1321.1420.0020.2920.290.45%163,648
Aug 22, 202519.3620.3119.3620.2020.205.48%112,912
Aug 21, 202519.2619.6619.1119.1519.15-1.69%67,576