OrthoPediatrics Corp. (KIDS)
NASDAQ: KIDS · Real-Time Price · USD
21.95
-0.62 (-2.75%)
Oct 16, 2026, 4:00 PM EDT - Market closed
OrthoPediatrics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 22.72 | 22.72 | 21.91 | 21.95 | 21.95 | -2.75% | 149,673 |
| Oct 15, 2026 | 22.30 | 23.13 | 22.30 | 22.57 | 22.57 | 1.44% | 201,444 |
| Oct 14, 2026 | 21.86 | 22.25 | 21.75 | 22.25 | 22.25 | 1.46% | 200,392 |
| Oct 13, 2026 | 22.23 | 22.31 | 21.68 | 21.93 | 21.93 | -0.68% | 196,696 |
| Oct 12, 2026 | 21.60 | 22.31 | 21.60 | 22.08 | 22.08 | 1.99% | 178,432 |
| Oct 9, 2026 | 21.70 | 22.17 | 21.26 | 21.65 | 21.65 | -0.51% | 135,532 |
| Oct 8, 2026 | 22.34 | 22.34 | 21.63 | 21.76 | 21.76 | -3.20% | 268,320 |
| Oct 7, 2026 | 22.57 | 22.91 | 22.42 | 22.48 | 22.48 | -1.01% | 179,848 |
| Oct 6, 2026 | 23.10 | 23.10 | 22.39 | 22.71 | 22.71 | -0.79% | 236,394 |
| Oct 5, 2026 | 22.04 | 22.93 | 22.04 | 22.89 | 22.89 | 3.29% | 304,772 |
| Oct 2, 2026 | 21.88 | 22.33 | 21.49 | 22.16 | 22.16 | 2.17% | 150,273 |
| Oct 1, 2026 | 22.35 | 22.67 | 21.52 | 21.69 | 21.69 | -2.60% | 188,764 |
| Sep 30, 2026 | 22.80 | 23.07 | 22.05 | 22.27 | 22.27 | -2.15% | 149,843 |
| Sep 29, 2026 | 22.56 | 22.82 | 22.32 | 22.76 | 22.76 | 0.80% | 99,734 |
| Sep 28, 2026 | 22.50 | 22.68 | 22.31 | 22.58 | 22.58 | 0.13% | 157,936 |
| Sep 25, 2026 | 22.60 | 22.96 | 22.34 | 22.55 | 22.55 | -0.40% | 125,289 |
| Sep 24, 2026 | 22.26 | 22.69 | 22.17 | 22.64 | 22.64 | 1.39% | 105,867 |
| Sep 23, 2026 | 22.76 | 22.85 | 21.99 | 22.33 | 22.33 | -1.89% | 99,033 |
| Sep 22, 2026 | 22.61 | 23.00 | 22.50 | 22.76 | 22.76 | 1.83% | 112,568 |
| Sep 21, 2026 | 21.90 | 22.48 | 21.58 | 22.35 | 22.35 | 2.43% | 208,083 |
| Sep 18, 2026 | 21.56 | 22.20 | 21.56 | 21.82 | 21.82 | 0.18% | 320,995 |
| Sep 17, 2026 | 23.45 | 23.45 | 21.67 | 21.78 | 21.78 | -5.92% | 305,774 |
| Sep 16, 2026 | 23.25 | 23.51 | 22.93 | 23.15 | 23.15 | -0.39% | 186,781 |
| Sep 15, 2026 | 22.40 | 23.43 | 22.40 | 23.24 | 23.24 | 4.03% | 191,968 |
| Sep 14, 2026 | 22.19 | 22.61 | 22.04 | 22.34 | 22.34 | 1.27% | 131,165 |
| Sep 11, 2026 | 21.69 | 22.20 | 21.22 | 22.06 | 22.06 | 2.32% | 239,520 |
| Sep 10, 2026 | 21.65 | 22.15 | 21.00 | 21.56 | 21.56 | -0.55% | 492,212 |
| Sep 9, 2026 | 22.04 | 22.23 | 21.68 | 21.68 | 21.68 | -2.43% | 97,193 |
| Sep 8, 2026 | 22.06 | 22.36 | 21.70 | 22.22 | 22.22 | -0.85% | 119,445 |
| Sep 4, 2026 | 22.29 | 22.56 | 21.93 | 22.41 | 22.41 | -0.80% | 129,506 |
| Sep 3, 2026 | 23.05 | 23.18 | 22.10 | 22.59 | 22.59 | -0.92% | 148,265 |
| Sep 2, 2026 | 23.03 | 23.75 | 22.74 | 22.80 | 22.80 | -0.87% | 202,887 |
| Sep 1, 2026 | 23.38 | 23.80 | 22.84 | 23.00 | 23.00 | -1.33% | 139,797 |
| Aug 31, 2026 | 23.42 | 23.66 | 22.84 | 23.31 | 23.31 | -1.44% | 130,090 |
| Aug 28, 2026 | 23.35 | 23.89 | 23.00 | 23.65 | 23.65 | 1.42% | 487,051 |
| Aug 27, 2026 | 23.79 | 23.92 | 23.19 | 23.32 | 23.32 | -2.95% | 300,389 |
| Aug 26, 2026 | 24.33 | 24.91 | 24.00 | 24.03 | 24.03 | -1.92% | 169,608 |
| Aug 25, 2026 | 24.99 | 25.26 | 24.30 | 24.50 | 24.50 | -2.27% | 188,066 |
| Aug 24, 2026 | 25.65 | 26.39 | 25.00 | 25.07 | 25.07 | -2.26% | 324,512 |
| Aug 21, 2026 | 26.23 | 26.23 | 25.23 | 25.65 | 25.65 | -2.21% | 364,624 |
| Aug 20, 2026 | 26.22 | 26.74 | 26.04 | 26.23 | 26.23 | -1.02% | 259,617 |
| Aug 19, 2026 | 25.78 | 26.71 | 25.61 | 26.50 | 26.50 | 3.92% | 378,005 |
| Aug 18, 2026 | 24.71 | 25.57 | 24.33 | 25.50 | 25.50 | 3.24% | 206,276 |
| Aug 17, 2026 | 24.75 | 25.16 | 24.37 | 24.70 | 24.70 | -0.40% | 177,326 |
| Aug 14, 2026 | 25.01 | 25.35 | 24.73 | 24.80 | 24.80 | -0.84% | 132,779 |
| Aug 13, 2026 | 25.00 | 25.24 | 24.55 | 25.01 | 25.01 | 0.60% | 205,630 |
| Aug 12, 2026 | 24.33 | 25.01 | 24.00 | 24.86 | 24.86 | 2.56% | 247,536 |
| Aug 11, 2026 | 23.30 | 24.56 | 23.07 | 24.24 | 24.24 | 4.12% | 231,374 |
| Aug 10, 2026 | 22.75 | 23.42 | 22.75 | 23.28 | 23.28 | 2.24% | 258,519 |
| Aug 7, 2026 | 22.78 | 23.17 | 22.48 | 22.77 | 22.77 | -0.26% | 196,255 |