Skip to main content
logo
OrthoPediatrics Corp. (KIDS)
NASDAQ: KIDS · Real-Time Price · USD
18.40
-0.04 (-0.19%)
At close: May 22, 2026, 4:00 PM EDT
18.37
-0.02 (-0.14%)
After-hours: May 22, 2026, 4:10 PM EDT

OrthoPediatrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202618.4518.8018.2718.3718.37-0.33%119,450
May 21, 202618.3018.6017.7718.4318.43-0.38%162,764
May 20, 202618.1318.5617.7918.5018.501.48%133,358
May 19, 202618.0018.2917.8818.2318.230.50%96,249
May 18, 202617.7318.4017.4818.1418.142.37%143,342
May 15, 202617.8017.9217.4417.7217.72-1.01%136,669
May 14, 202617.7918.5517.6617.9017.900.62%204,694
May 13, 202617.5818.2617.5017.7917.790.40%172,232
May 12, 202617.1517.7917.0817.7217.723.14%172,390
May 11, 202617.7118.0016.9417.1817.18-3.54%238,116
May 8, 202617.5917.9017.2317.8117.811.37%171,007
May 7, 202617.2717.7417.2517.5717.572.63%200,504
May 6, 202617.1817.6616.6017.1217.120.47%202,567
May 5, 202615.7917.0815.5717.0417.047.98%260,022
May 4, 202615.7116.3415.5115.7815.780.96%228,736
May 1, 202615.7915.8214.5415.6315.633.78%387,163
Apr 30, 202614.6215.0814.4215.0615.062.87%243,399
Apr 29, 202615.2015.5614.5514.6414.64-3.30%228,496
Apr 28, 202615.8216.1315.0615.1415.14-4.30%203,808
Apr 27, 202616.2316.4115.7715.8215.82-2.29%130,867
Apr 24, 202616.2916.4816.0316.1916.19-0.12%242,050
Apr 23, 202616.4416.6415.9316.2116.21-0.98%85,916
Apr 22, 202616.3116.7416.1916.3716.370.74%127,612
Apr 21, 202616.6816.7916.1816.2516.25-2.40%150,541
Apr 20, 202616.8817.0416.5716.6516.65-0.60%162,884
Apr 17, 202616.8217.1916.4516.7516.751.33%201,904
Apr 16, 202617.8417.8416.5116.5316.53-7.39%172,208
Apr 15, 202617.8118.4317.6217.8517.85-0.06%218,513
Apr 14, 202616.9817.9316.8217.8617.865.37%228,797
Apr 13, 202615.9116.9715.8716.9516.956.14%170,849
Apr 10, 202616.0616.2715.6315.9715.970.19%147,115
Apr 9, 202615.7516.1215.6915.9415.94-0.44%105,556
Apr 8, 202616.2116.3915.8116.0116.011.59%125,980
Apr 7, 202615.8916.0415.6515.7615.76-1.13%92,952
Apr 6, 202615.9416.1915.7315.9415.94-0.75%72,581
Apr 2, 202615.8816.3015.6616.0616.06-1.41%114,207
Apr 1, 202615.9116.4515.7416.2916.292.65%91,704
Mar 31, 202615.4316.4615.0915.8715.874.41%255,470
Mar 30, 202615.5315.5314.9115.2015.20-2.06%173,044
Mar 27, 202616.1716.1815.5215.5215.52-5.08%162,792
Mar 26, 202616.0316.6216.0316.3516.350.74%128,575
Mar 25, 202616.0816.8115.8516.2316.232.01%210,208
Mar 24, 202616.2716.5115.7715.9115.91-3.40%216,051
Mar 23, 202616.8017.2316.3716.4716.47-0.30%256,015
Mar 20, 202616.6516.7916.3816.5216.52-0.12%166,445
Mar 19, 202616.6617.2516.3316.5416.54-0.72%159,569
Mar 18, 202617.0017.7216.5816.6616.66-3.20%144,617
Mar 17, 202617.1417.9017.0517.2117.210.58%236,639
Mar 16, 202617.5018.0116.9017.1117.11-1.16%262,684
Mar 13, 202617.6117.8117.0917.3117.31-1.31%166,260