Skip to main content
OrthoPediatrics Corp. (KIDS)
NASDAQ: KIDS · Real-Time Price · USD
18.42
+0.25 (1.38%)
At close: Dec 5, 2025, 4:00 PM EST
18.41
-0.01 (-0.05%)
After-hours: Dec 5, 2025, 5:01 PM EST

OrthoPediatrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.2318.5918.2318.4118.411.32%105,979
Dec 4, 202517.9218.3117.7118.1718.171.34%101,786
Dec 3, 202517.8418.2017.7117.9317.931.30%214,060
Dec 2, 202518.0218.0217.5317.7017.70-1.34%190,238
Dec 1, 202518.1618.5517.9317.9417.94-2.97%177,290
Nov 28, 202518.5518.6818.3018.4918.49-0.54%100,261
Nov 26, 202518.9719.0517.9818.5918.59-2.62%334,032
Nov 25, 202518.1419.3017.8019.0919.095.64%478,299
Nov 24, 202517.7918.1217.3318.0718.071.23%603,457
Nov 21, 202516.9418.2316.8917.8517.855.81%278,916
Nov 20, 202516.8217.1516.3816.8716.871.50%181,232
Nov 19, 202516.3016.6716.1216.6216.621.65%133,160
Nov 18, 202516.2216.5015.9216.3516.350.18%203,951
Nov 17, 202516.5916.6516.2016.3216.32-2.33%194,620
Nov 14, 202516.8017.1916.5616.7116.71-1.24%147,199
Nov 13, 202517.0717.0716.6216.9216.92-0.41%104,929
Nov 12, 202517.1917.5616.8916.9916.99-1.28%133,461
Nov 11, 202516.8517.3316.8417.2117.212.26%98,355
Nov 10, 202517.2117.2116.4816.8316.83-1.06%180,121
Nov 7, 202516.3617.0716.3617.0117.013.72%174,803
Nov 6, 202516.2516.5416.0416.4016.400.18%137,819
Nov 5, 202516.6517.0016.0016.3716.37-1.27%161,899
Nov 4, 202516.1816.6016.1816.5816.581.04%111,068
Nov 3, 202516.7316.7916.2716.4116.41-2.55%134,146
Oct 31, 202516.4717.1016.3116.8416.842.25%250,990
Oct 30, 202516.5016.9416.1516.4716.470.06%195,875
Oct 29, 202517.7818.8516.4016.4616.46-2.66%652,808
Oct 28, 202516.9517.1816.7016.9116.91-0.29%146,042
Oct 27, 202517.0317.0316.7016.9616.96-0.41%143,615
Oct 24, 202517.2817.3817.0117.0317.03-0.18%212,934
Oct 23, 202517.8817.9917.0317.0617.06-4.59%165,992
Oct 22, 202517.8818.1517.2317.8817.88-0.14%312,554
Oct 21, 202517.5517.9117.4617.9117.911.68%136,171
Oct 20, 202517.4217.9417.2617.6117.612.15%119,445
Oct 17, 202517.6317.7917.1517.2417.24-3.15%121,154
Oct 16, 202517.8818.0417.5717.8017.80-0.28%181,981
Oct 15, 202517.8917.9917.2517.8517.850.96%218,348
Oct 14, 202517.3218.1017.1917.6817.680.97%252,295
Oct 13, 202516.5217.6216.0317.5117.517.42%339,446
Oct 10, 202515.9616.6115.2816.3016.30-9.19%697,233
Oct 9, 202518.0518.4517.9317.9517.95-0.83%171,821
Oct 8, 202518.1518.5217.9518.1018.100.06%136,532
Oct 7, 202518.2318.4017.9918.0918.09-0.82%104,276
Oct 6, 202518.9018.9018.2018.2418.24-2.82%193,953
Oct 3, 202518.1218.8818.1218.7718.774.68%382,535
Oct 2, 202518.4618.7017.8517.9317.93-2.66%141,761
Oct 1, 202518.4118.7918.0418.4218.42-0.59%133,947
Sep 30, 202518.2318.5918.0118.5318.531.20%109,173
Sep 29, 202518.3618.6617.6218.3118.310.16%135,422
Sep 26, 202518.1518.5018.0018.2818.281.44%158,995