OrthoPediatrics Corp. (KIDS)
NASDAQ: KIDS · Real-Time Price · USD
23.27
+1.23 (5.58%)
At close: May 12, 2025, 4:00 PM
23.26
-0.01 (-0.04%)
After-hours: May 12, 2025, 6:43 PM EDT
OrthoPediatrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.91 | 23.68 | 22.17 | 23.27 | 23.27 | 5.58% | 221,990 |
| May 9, 2025 | 23.09 | 23.34 | 22.04 | 22.04 | 22.04 | -4.51% | 130,348 |
| May 8, 2025 | 22.20 | 23.63 | 22.20 | 23.08 | 23.08 | 4.06% | 229,300 |
| May 7, 2025 | 21.53 | 23.03 | 21.53 | 22.18 | 22.18 | 3.64% | 259,527 |
| May 6, 2025 | 21.08 | 21.65 | 20.75 | 21.40 | 21.40 | 1.52% | 192,006 |
| May 5, 2025 | 21.17 | 21.44 | 20.69 | 21.08 | 21.08 | -1.50% | 128,221 |
| May 2, 2025 | 21.17 | 21.68 | 20.83 | 21.40 | 21.40 | 2.25% | 117,209 |
| May 1, 2025 | 20.82 | 21.33 | 20.43 | 20.93 | 20.93 | 0.53% | 103,333 |
| Apr 30, 2025 | 21.32 | 21.95 | 20.61 | 20.82 | 20.82 | -3.39% | 91,445 |
| Apr 29, 2025 | 21.74 | 21.97 | 21.36 | 21.55 | 21.55 | -1.01% | 101,997 |
| Apr 28, 2025 | 21.54 | 22.22 | 21.18 | 21.77 | 21.77 | 1.07% | 89,992 |
| Apr 25, 2025 | 21.56 | 22.24 | 21.05 | 21.54 | 21.54 | -1.01% | 133,423 |
| Apr 24, 2025 | 20.92 | 22.09 | 20.25 | 21.76 | 21.76 | 4.77% | 85,595 |
| Apr 23, 2025 | 21.24 | 21.95 | 20.48 | 20.77 | 20.77 | 0.05% | 138,138 |
| Apr 22, 2025 | 20.68 | 21.09 | 20.35 | 20.76 | 20.76 | 1.17% | 161,599 |
| Apr 21, 2025 | 20.81 | 20.84 | 20.26 | 20.52 | 20.52 | -2.29% | 120,115 |
| Apr 17, 2025 | 20.79 | 21.10 | 20.26 | 21.00 | 21.00 | 1.99% | 103,576 |
| Apr 16, 2025 | 20.80 | 21.18 | 20.40 | 20.59 | 20.59 | -1.81% | 129,862 |
| Apr 15, 2025 | 21.40 | 21.55 | 20.87 | 20.97 | 20.97 | -0.05% | 143,503 |
| Apr 14, 2025 | 21.57 | 21.88 | 20.37 | 20.98 | 20.98 | -0.85% | 125,230 |
| Apr 11, 2025 | 21.31 | 21.96 | 20.84 | 21.16 | 21.16 | -1.08% | 142,007 |
| Apr 10, 2025 | 22.56 | 23.47 | 21.27 | 21.39 | 21.39 | -7.12% | 175,218 |
| Apr 9, 2025 | 21.82 | 23.34 | 20.78 | 23.03 | 23.03 | 5.79% | 173,012 |
| Apr 8, 2025 | 22.39 | 22.60 | 21.28 | 21.77 | 21.77 | -0.14% | 226,138 |
| Apr 7, 2025 | 22.65 | 23.61 | 21.06 | 21.80 | 21.80 | -3.96% | 416,799 |
| Apr 4, 2025 | 23.77 | 23.96 | 22.30 | 22.70 | 22.70 | -3.90% | 215,095 |
| Apr 3, 2025 | 25.22 | 25.73 | 23.53 | 23.62 | 23.62 | -10.22% | 214,380 |
| Apr 2, 2025 | 24.68 | 26.40 | 23.84 | 26.31 | 26.31 | 5.03% | 192,087 |
| Apr 1, 2025 | 24.51 | 25.27 | 23.81 | 25.05 | 25.05 | 1.71% | 208,185 |
| Mar 31, 2025 | 24.34 | 24.71 | 23.68 | 24.63 | 24.63 | -0.44% | 135,756 |
| Mar 28, 2025 | 24.68 | 25.21 | 24.29 | 24.74 | 24.74 | -0.04% | 125,062 |
| Mar 27, 2025 | 24.49 | 24.96 | 24.14 | 24.75 | 24.75 | 1.39% | 110,536 |
| Mar 26, 2025 | 24.93 | 25.16 | 24.32 | 24.41 | 24.41 | -2.13% | 87,935 |
| Mar 25, 2025 | 25.51 | 25.61 | 24.55 | 24.94 | 24.94 | 0.32% | 118,546 |
| Mar 24, 2025 | 25.22 | 25.88 | 24.83 | 24.86 | 24.86 | -0.44% | 134,204 |
| Mar 21, 2025 | 25.50 | 26.25 | 24.75 | 24.97 | 24.97 | -2.23% | 299,893 |
| Mar 20, 2025 | 25.45 | 25.64 | 24.89 | 25.54 | 25.54 | 1.55% | 108,536 |
| Mar 19, 2025 | 25.29 | 25.36 | 24.41 | 25.15 | 25.15 | -1.06% | 99,658 |
| Mar 18, 2025 | 24.97 | 25.55 | 24.39 | 25.42 | 25.42 | 1.84% | 138,046 |
| Mar 17, 2025 | 24.91 | 25.41 | 24.73 | 24.96 | 24.96 | -0.48% | 113,421 |
| Mar 14, 2025 | 24.92 | 25.32 | 24.73 | 25.08 | 25.08 | 1.33% | 90,849 |
| Mar 13, 2025 | 25.62 | 26.04 | 24.49 | 24.75 | 24.75 | -3.09% | 94,446 |
| Mar 12, 2025 | 25.42 | 26.02 | 24.78 | 25.54 | 25.54 | -0.70% | 160,425 |
| Mar 11, 2025 | 24.56 | 25.76 | 24.12 | 25.72 | 25.72 | 5.02% | 234,623 |
| Mar 10, 2025 | 25.03 | 25.62 | 24.48 | 24.49 | 24.49 | -3.39% | 156,636 |
| Mar 7, 2025 | 25.07 | 25.70 | 24.68 | 25.35 | 25.35 | 0.96% | 234,121 |
| Mar 6, 2025 | 25.25 | 25.69 | 24.34 | 25.11 | 25.11 | -1.95% | 182,117 |
| Mar 5, 2025 | 22.28 | 25.66 | 22.27 | 25.61 | 25.61 | 11.88% | 521,180 |
| Mar 4, 2025 | 22.74 | 23.47 | 22.18 | 22.89 | 22.89 | -1.12% | 392,621 |
| Mar 3, 2025 | 23.34 | 23.67 | 22.94 | 23.15 | 23.15 | -0.30% | 407,005 |