OrthoPediatrics Corp. - Common Stock (KIDS)

30.80
+6.98 (29.30%)
NASDAQ · Last Trade: Oct 29th, 2:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OrthoPediatrics Corp. - Common Stock (KIDS)

DateOpenHighLowCloseVolumeAdjusted Close
10/28/202624.9431.5124.7930.801,794,55030.80
10/27/202624.0924.3823.7323.82378,23723.82
10/26/202624.4824.5723.5624.02378,06424.02
10/23/202624.4324.7023.7524.50174,63124.50
10/22/202623.8825.5423.8424.71511,35924.71
10/21/202623.3623.8523.3623.84490,47323.84
10/20/202622.2723.5422.2723.50233,30123.50
10/19/202621.9022.2821.9022.03209,13922.03
10/16/202622.7222.7221.9121.95149,67621.95
10/15/202622.3023.1322.3022.57225,70022.57
10/14/202621.8622.2521.7522.25204,02122.25
10/13/202622.2322.3121.6821.93196,69621.93
10/12/202621.6022.3021.6022.08178,43322.08
10/09/202621.7022.1721.2621.65135,53421.65
10/08/202622.3422.3421.6321.76268,33121.76
10/07/202622.5722.9122.4222.48180,08322.48
10/06/202623.1023.1022.3922.71237,24222.71
10/05/202622.0422.9322.0422.89304,77322.89
10/02/202621.8822.3321.4922.16150,27422.16
10/01/202622.3522.6721.5221.69188,76421.69
9/30/202622.8023.0722.0522.27149,84322.27
9/29/202622.5622.8222.3222.7699,73222.76
9/28/202622.5022.6822.3122.58157,93522.58
9/25/202622.6022.9622.3422.55125,28922.55
9/24/202622.2622.6922.1722.64105,86622.64
9/23/202622.7622.8521.9822.3399,05122.33
9/22/202622.6823.0022.5022.76112,56822.76
9/21/202621.9022.4821.5822.35208,08222.35
9/18/202621.5622.2021.5621.82320,99521.82
9/17/202623.4523.4521.6721.78305,77421.78
9/16/202623.2523.5122.9323.15186,77923.15
9/15/202622.4023.4322.4023.24191,96723.24
9/14/202622.1922.6122.0422.34131,16422.34
9/11/202621.6922.2021.2222.06239,52022.06
9/10/202621.6522.1421.0021.56492,21221.56
9/09/202622.0422.2321.6821.6897,19221.68
9/08/202622.0622.3621.7022.22119,44422.22
9/04/202622.2922.5621.9322.41129,50722.41
9/03/202623.0523.1822.1022.59148,26422.59
9/02/202623.0323.7522.7422.80202,88522.80
9/01/202623.3823.8022.8423.00139,79823.00
8/31/202623.4223.6622.8423.31130,09023.31
8/28/202623.3523.8923.0023.65487,05123.65
8/27/202623.7923.9223.1923.32300,38923.32
8/26/202624.3324.9124.0024.03169,60824.03
8/25/202624.9925.2624.3024.50188,06724.50
8/24/202625.6526.3925.0025.07324,51125.07
8/21/202626.2326.2325.2325.65364,62525.65
8/20/202626.2226.7426.0426.23259,60726.23
8/19/202625.7726.7125.6126.50378,00426.50
8/18/202624.7125.5724.3225.50206,27525.50
8/17/202624.7525.1624.3724.70177,32624.70
8/14/202625.0125.3524.7324.80132,77924.80
8/13/202625.0025.2424.5525.01205,63025.01
8/12/202624.3325.0124.0024.86252,40124.86
8/11/202623.3024.5623.0724.24231,37424.24
8/10/202622.7523.4222.7523.28258,51823.28
8/07/202622.7823.1722.4822.77196,25622.77
8/06/202622.6223.1621.9122.83394,82322.83
8/05/202622.1022.4520.4822.31709,50222.31
8/04/202620.9021.1720.7020.88268,88820.88
8/03/202620.4421.5019.3420.87359,24120.87
7/31/202620.1220.2519.4320.19114,93220.19
7/30/202619.8420.3919.7520.11120,00020.11
7/29/202619.9120.4419.8419.99185,09919.99