OrthoPediatrics Corp. - Common Stock (KIDS)
17.32
-0.59 (-3.29%)
NASDAQ · Last Trade: Dec 17th, 8:37 PM EST
Historical Prices For OrthoPediatrics Corp. - Common Stock (KIDS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 17.95 | 18.36 | 17.18 | 17.32 | 146,082 | 17.32 |
| 12/16/2025 | 17.96 | 18.15 | 17.25 | 17.91 | 122,523 | 17.91 |
| 12/15/2025 | 17.71 | 18.04 | 17.60 | 17.99 | 271,463 | 17.99 |
| 12/12/2025 | 18.33 | 18.68 | 17.48 | 17.60 | 181,241 | 17.60 |
| 12/11/2025 | 18.89 | 18.95 | 18.27 | 18.33 | 184,959 | 18.33 |
| 12/10/2025 | 19.08 | 19.53 | 18.62 | 18.79 | 297,948 | 18.79 |
| 12/09/2025 | 18.20 | 18.51 | 17.78 | 18.34 | 123,679 | 18.34 |
| 12/08/2025 | 18.55 | 18.55 | 17.96 | 18.23 | 113,352 | 18.23 |
| 12/05/2025 | 18.23 | 18.59 | 18.23 | 18.41 | 105,991 | 18.41 |
| 12/04/2025 | 17.92 | 18.31 | 17.71 | 18.17 | 101,786 | 18.17 |
| 12/03/2025 | 17.84 | 18.20 | 17.71 | 17.93 | 214,060 | 17.93 |
| 12/02/2025 | 18.02 | 18.02 | 17.53 | 17.70 | 190,238 | 17.70 |
| 12/01/2025 | 18.16 | 18.55 | 17.93 | 17.98 | 177,290 | 17.98 |
| 11/28/2025 | 18.55 | 18.68 | 18.30 | 18.49 | 100,261 | 18.49 |
| 11/26/2025 | 18.97 | 19.05 | 17.98 | 18.59 | 334,032 | 18.59 |
| 11/25/2025 | 18.14 | 19.30 | 17.80 | 19.09 | 478,299 | 19.09 |
| 11/24/2025 | 17.79 | 18.11 | 17.33 | 18.07 | 603,246 | 18.07 |
| 11/21/2025 | 16.94 | 18.23 | 16.89 | 17.85 | 278,916 | 17.85 |
| 11/20/2025 | 16.82 | 17.15 | 16.38 | 16.87 | 181,232 | 16.87 |
| 11/19/2025 | 16.30 | 16.67 | 16.12 | 16.62 | 133,159 | 16.62 |
| 11/18/2025 | 16.22 | 16.50 | 15.92 | 16.35 | 203,943 | 16.35 |
| 11/17/2025 | 16.59 | 16.64 | 16.20 | 16.32 | 194,620 | 16.32 |
| 11/14/2025 | 16.80 | 17.19 | 16.56 | 16.71 | 147,199 | 16.71 |
| 11/13/2025 | 17.07 | 17.07 | 16.62 | 16.92 | 104,929 | 16.92 |
| 11/12/2025 | 17.19 | 17.55 | 16.89 | 16.99 | 133,443 | 16.99 |
| 11/11/2025 | 16.85 | 17.32 | 16.84 | 17.21 | 98,355 | 17.21 |
| 11/10/2025 | 17.21 | 17.21 | 16.48 | 16.83 | 180,111 | 16.83 |
| 11/07/2025 | 16.36 | 17.07 | 16.36 | 17.01 | 174,803 | 17.01 |
| 11/06/2025 | 16.25 | 16.54 | 16.04 | 16.40 | 137,819 | 16.40 |
| 11/05/2025 | 16.65 | 17.00 | 16.00 | 16.37 | 161,899 | 16.37 |
| 11/04/2025 | 16.18 | 16.60 | 16.18 | 16.58 | 111,068 | 16.58 |
| 11/03/2025 | 16.73 | 16.79 | 16.27 | 16.41 | 134,146 | 16.41 |
| 10/31/2025 | 16.47 | 17.10 | 16.31 | 16.84 | 250,990 | 16.84 |
| 10/30/2025 | 16.50 | 16.93 | 16.15 | 16.47 | 195,875 | 16.47 |
| 10/29/2025 | 17.78 | 18.82 | 16.40 | 16.46 | 652,793 | 16.46 |
| 10/28/2025 | 16.95 | 17.18 | 16.70 | 16.91 | 145,768 | 16.91 |
| 10/27/2025 | 17.03 | 17.03 | 16.70 | 16.96 | 143,615 | 16.96 |
| 10/24/2025 | 17.28 | 17.38 | 17.01 | 17.03 | 212,934 | 17.03 |
| 10/23/2025 | 17.88 | 17.99 | 17.03 | 17.06 | 165,992 | 17.06 |
| 10/22/2025 | 17.88 | 18.15 | 17.23 | 17.88 | 312,554 | 17.88 |
| 10/21/2025 | 17.55 | 17.91 | 17.46 | 17.91 | 136,169 | 17.91 |
| 10/20/2025 | 17.42 | 17.94 | 17.26 | 17.61 | 119,445 | 17.61 |
| 10/17/2025 | 17.63 | 17.79 | 17.15 | 17.24 | 121,154 | 17.24 |
| 10/16/2025 | 17.88 | 18.04 | 17.57 | 17.80 | 181,981 | 17.80 |
| 10/15/2025 | 17.89 | 17.99 | 17.25 | 17.85 | 218,348 | 17.85 |
| 10/14/2025 | 17.32 | 18.10 | 17.19 | 17.68 | 252,295 | 17.68 |
| 10/13/2025 | 16.52 | 17.62 | 16.03 | 17.51 | 339,447 | 17.51 |
| 10/10/2025 | 15.96 | 16.61 | 15.28 | 16.30 | 697,233 | 16.30 |
| 10/09/2025 | 18.05 | 18.45 | 17.93 | 17.95 | 166,492 | 17.95 |
| 10/08/2025 | 18.15 | 18.52 | 17.95 | 18.10 | 136,532 | 18.10 |
| 10/07/2025 | 18.23 | 18.39 | 17.99 | 18.09 | 104,276 | 18.09 |
| 10/06/2025 | 18.90 | 18.90 | 18.20 | 18.24 | 193,923 | 18.24 |
| 10/03/2025 | 18.12 | 18.88 | 18.12 | 18.77 | 382,535 | 18.77 |
| 10/02/2025 | 18.46 | 18.70 | 17.85 | 17.93 | 141,761 | 17.93 |
| 10/01/2025 | 18.41 | 18.79 | 18.04 | 18.42 | 133,947 | 18.42 |
| 9/30/2025 | 18.23 | 18.59 | 18.01 | 18.53 | 109,173 | 18.53 |
| 9/29/2025 | 18.36 | 18.66 | 17.62 | 18.31 | 135,422 | 18.31 |
| 9/26/2025 | 18.15 | 18.50 | 18.00 | 18.28 | 162,129 | 18.28 |
| 9/25/2025 | 18.66 | 18.66 | 17.94 | 18.02 | 147,984 | 18.02 |
| 9/24/2025 | 18.95 | 19.19 | 18.80 | 18.89 | 123,218 | 18.89 |
| 9/23/2025 | 19.48 | 19.76 | 18.88 | 18.94 | 131,097 | 18.94 |
| 9/22/2025 | 19.16 | 19.70 | 18.98 | 19.35 | 97,139 | 19.35 |
| 9/19/2025 | 20.11 | 20.19 | 19.05 | 19.18 | 223,681 | 19.18 |
| 9/18/2025 | 19.42 | 20.19 | 19.08 | 20.11 | 141,262 | 20.11 |