OrthoPediatrics Corp. KIDS
NASDAQ · United States · Health Technology
$22.16+0.47 (+2.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $22.16 | +2.17% | $21.88 | $22.33 | $21.49 | 150.27K |
| 2026-10-01 | $21.69 | -2.60% | $22.35 | $22.67 | $21.52 | 188.80K |
| 2026-09-30 | $22.27 | -2.15% | $22.80 | $23.07 | $22.05 | 149.80K |
| 2026-09-29 | $22.76 | +0.80% | $22.56 | $22.82 | $22.32 | 99.70K |
| 2026-09-28 | $22.58 | +0.13% | $22.50 | $22.68 | $22.31 | 157.90K |
| 2026-09-25 | $22.55 | -0.40% | $22.60 | $22.96 | $22.34 | 125.30K |
| 2026-09-24 | $22.64 | +1.39% | $22.26 | $22.69 | $22.17 | 105.90K |
| 2026-09-23 | $22.33 | -1.89% | $22.76 | $22.85 | $21.99 | 99.00K |
| 2026-09-22 | $22.76 | +1.83% | $22.61 | $23.00 | $22.50 | 112.60K |
| 2026-09-21 | $22.35 | +2.43% | $21.90 | $22.48 | $21.58 | 208.10K |
| 2026-09-18 | $21.82 | +0.18% | $21.56 | $22.20 | $21.56 | 321.00K |
| 2026-09-17 | $21.78 | -5.92% | $23.45 | $23.45 | $21.67 | 305.80K |
| 2026-09-16 | $23.15 | -0.39% | $23.25 | $23.51 | $22.92 | 186.80K |
| 2026-09-15 | $23.24 | +4.03% | $22.40 | $23.43 | $22.40 | 192.00K |
| 2026-09-14 | $22.34 | +1.27% | $22.19 | $22.61 | $22.04 | 131.20K |
| 2026-09-11 | $22.06 | +2.32% | $21.69 | $22.20 | $21.22 | 239.50K |
| 2026-09-10 | $21.56 | -0.55% | $21.65 | $22.15 | $21.00 | 492.20K |
| 2026-09-09 | $21.68 | -2.43% | $22.04 | $22.23 | $21.67 | 97.20K |
| 2026-09-08 | $22.22 | -0.85% | $22.06 | $22.36 | $21.70 | 119.40K |
| 2026-09-04 | $22.41 | -0.80% | $22.29 | $22.56 | $21.93 | 129.50K |
| 2026-09-03 | $22.59 | -0.92% | $23.05 | $23.18 | $22.10 | 148.30K |
| 2026-09-02 | $22.80 | -0.87% | $23.03 | $23.75 | $22.74 | 202.90K |
| 2026-09-01 | $23.00 | -1.33% | $23.38 | $23.80 | $22.84 | 139.80K |
| 2026-08-31 | $23.31 | -1.44% | $23.42 | $23.66 | $22.84 | 130.10K |
| 2026-08-28 | $23.65 | +1.42% | $23.35 | $23.89 | $23.00 | 487.10K |
| 2026-08-27 | $23.32 | -2.95% | $23.79 | $23.92 | $23.19 | 300.40K |
| 2026-08-26 | $24.03 | -1.92% | $24.33 | $24.91 | $24.00 | 169.60K |
| 2026-08-25 | $24.50 | -2.27% | $24.99 | $25.26 | $24.30 | 188.10K |
| 2026-08-24 | $25.07 | -2.26% | $25.65 | $26.39 | $25.00 | 324.50K |
| 2026-08-21 | $25.65 | -2.21% | $26.23 | $26.23 | $25.23 | 364.60K |
| 2026-08-20 | $26.23 | -1.02% | $26.22 | $26.74 | $26.04 | 259.60K |
| 2026-08-19 | $26.50 | +3.92% | $25.77 | $26.71 | $25.61 | 378.00K |
| 2026-08-18 | $25.50 | +3.24% | $24.71 | $25.57 | $24.33 | 206.30K |
| 2026-08-17 | $24.70 | -0.40% | $24.75 | $25.16 | $24.37 | 177.30K |
| 2026-08-14 | $24.80 | -0.84% | $25.01 | $25.35 | $24.73 | 132.80K |
| 2026-08-13 | $25.01 | +0.60% | $25.00 | $25.24 | $24.55 | 205.60K |
| 2026-08-12 | $24.86 | +2.56% | $24.33 | $25.01 | $24.00 | 247.50K |
| 2026-08-11 | $24.24 | +4.12% | $23.30 | $24.56 | $23.07 | 231.40K |
| 2026-08-10 | $23.28 | +2.24% | $22.75 | $23.42 | $22.75 | 258.50K |
| 2026-08-07 | $22.77 | -0.26% | $22.78 | $23.17 | $22.48 | 196.30K |
| 2026-08-06 | $22.83 | +2.33% | $22.62 | $23.16 | $21.91 | 394.80K |
| 2026-08-05 | $22.31 | +6.85% | $22.10 | $22.44 | $20.49 | 709.50K |
| 2026-08-04 | $20.88 | +0.05% | $20.90 | $21.17 | $20.70 | 268.90K |
| 2026-08-03 | $20.87 | +3.37% | $20.44 | $21.50 | $19.34 | 359.20K |
| 2026-07-31 | $20.19 | +0.40% | $20.12 | $20.25 | $19.43 | 114.90K |
| 2026-07-30 | $20.11 | +0.60% | $19.84 | $20.39 | $19.75 | 120.00K |
| 2026-07-29 | $19.99 | +0.76% | $19.91 | $20.44 | $19.84 | 185.10K |
| 2026-07-28 | $19.84 | +0.10% | $20.04 | $20.49 | $19.70 | 151.70K |
| 2026-07-27 | $19.82 | +5.03% | $19.08 | $20.08 | $19.07 | 117.00K |
| 2026-07-24 | $18.87 | +0.80% | $18.87 | $19.22 | $18.10 | 141.60K |
| 2026-07-23 | $18.72 | -2.80% | $18.98 | $19.16 | $18.38 | 147.90K |
| 2026-07-22 | $19.26 | -1.18% | $19.46 | $19.46 | $18.80 | 111.30K |
| 2026-07-21 | $19.49 | -0.15% | $19.28 | $20.45 | $18.57 | 166.20K |
| 2026-07-20 | $19.52 | +1.59% | $19.26 | $19.74 | $18.90 | 177.30K |
| 2026-07-17 | $19.22 | -5.72% | $19.90 | $20.36 | $19.06 | 128.10K |
| 2026-07-16 | $20.38 | +3.35% | $19.85 | $20.81 | $19.85 | 168.70K |
| 2026-07-15 | $19.72 | +2.44% | $19.23 | $19.92 | $18.60 | 102.90K |
| 2026-07-14 | $19.25 | -7.09% | $20.55 | $20.60 | $18.61 | 230.40K |
| 2026-07-13 | $20.72 | +1.92% | $20.29 | $21.22 | $20.29 | 196.20K |
| 2026-07-10 | $20.33 | +0.49% | $20.29 | $20.45 | $19.92 | 57.30K |
| 2026-07-09 | $20.23 | +2.38% | $19.72 | $20.25 | $19.38 | 84.50K |
| 2026-07-08 | $19.76 | -0.30% | $19.64 | $20.15 | $19.37 | 150.00K |
| 2026-07-07 | $19.82 | -3.08% | $20.64 | $21.40 | $19.49 | 190.60K |
| 2026-07-06 | $20.45 | +2.51% | $19.89 | $20.76 | $19.77 | 141.40K |
| 2026-07-02 | $19.95 | +3.37% | $19.39 | $20.37 | $19.11 | 122.30K |
| 2026-07-01 | $19.30 | +0.89% | $19.18 | $19.70 | $18.72 | 163.20K |
| 2026-06-30 | $19.13 | -4.73% | $20.01 | $20.43 | $18.45 | 242.90K |
| 2026-06-29 | $20.08 | -1.08% | $20.39 | $20.75 | $19.99 | 183.10K |
| 2026-06-26 | $20.30 | +3.47% | $19.57 | $20.56 | $19.54 | 542.40K |
| 2026-06-25 | $19.62 | +2.51% | $19.14 | $19.69 | $19.14 | 148.20K |
| 2026-06-24 | $19.14 | +4.16% | $18.65 | $19.45 | $18.65 | 200.40K |
| 2026-06-23 | $18.38 | +1.18% | $18.16 | $18.60 | $18.07 | 130.40K |
| 2026-06-22 | $18.16 | -3.76% | $18.95 | $18.95 | $18.16 | 61.20K |
| 2026-06-18 | $18.87 | +3.85% | $18.45 | $18.89 | $18.19 | 140.50K |
| 2026-06-17 | $18.17 | -1.94% | $18.55 | $18.69 | $17.74 | 144.60K |
| 2026-06-16 | $18.53 | +2.09% | $18.34 | $18.64 | $18.00 | 65.10K |
| 2026-06-15 | $18.15 | +1.85% | $17.83 | $18.33 | $17.64 | 164.10K |
| 2026-06-12 | $17.82 | -0.06% | $17.90 | $18.48 | $17.70 | 96.20K |
| 2026-06-11 | $17.83 | -3.41% | $18.60 | $18.65 | $17.82 | 76.40K |
| 2026-06-10 | $18.46 | -0.16% | $18.55 | $18.80 | $18.34 | 95.60K |
| 2026-06-09 | $18.49 | +1.43% | $18.40 | $18.76 | $18.10 | 105.30K |
| 2026-06-08 | $18.23 | -0.49% | $18.33 | $18.66 | $18.19 | 90.30K |
| 2026-06-05 | $18.32 | +1.22% | $18.04 | $18.63 | $17.81 | 93.70K |
| 2026-06-04 | $18.10 | +6.97% | $17.13 | $18.51 | $17.13 | 155.10K |
| 2026-06-03 | $16.92 | +0.65% | $16.76 | $17.22 | $16.51 | 193.00K |
| 2026-06-02 | $16.81 | +0.96% | $16.58 | $17.13 | $16.39 | 124.20K |
| 2026-06-01 | $16.65 | -3.03% | $16.95 | $17.33 | $16.54 | 174.40K |
| 2026-05-29 | $17.17 | -3.59% | $17.79 | $18.19 | $17.02 | 148.00K |
| 2026-05-28 | $17.81 | +1.48% | $17.45 | $17.97 | $17.24 | 76.50K |
| 2026-05-27 | $17.55 | -1.96% | $18.00 | $18.09 | $17.38 | 91.60K |