NASDAQ : KIDS
OrthoPediatrics Corp. — Price history
Healthcare · Medical Devices · United States
Last price 31.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 823.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OrthoPediatrics Corp. (KIDS) closed at 30.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 31.74 | 31.93 | 30.77 | 30.87 | 569,922 | -2.06% |
| 2026-10-29 | 30.48 | 32.62 | 30.08 | 31.52 | 834,923 | +2.34% |
| 2026-10-28 | 24.94 | 31.51 | 24.79 | 30.8 | 1,794,600 | +29.30% |
| 2026-10-27 | 24.09 | 24.38 | 23.73 | 23.82 | 378,837 | -0.83% |
| 2026-10-26 | 24.48 | 24.57 | 23.56 | 24.02 | 378,065 | -1.96% |
| 2026-10-23 | 24.43 | 24.7 | 23.75 | 24.5 | 174,630 | -0.85% |
| 2026-10-22 | 23.88 | 24.99 | 23.84 | 24.71 | 476,363 | +3.65% |
| 2026-10-21 | 23.36 | 23.85 | 23.36 | 23.84 | 490,473 | +1.45% |
| 2026-10-20 | 22.27 | 23.54 | 22.27 | 23.5 | 233,302 | +6.67% |
| 2026-10-19 | 21.9 | 22.28 | 21.9 | 22.03 | 209,139 | +0.36% |
| 2026-10-16 | 22.72 | 22.72 | 21.905 | 21.95 | 149,676 | -2.75% |
| 2026-10-15 | 22.3 | 23.13 | 22.3 | 22.57 | 225,701 | +1.44% |
| 2026-10-14 | 21.86 | 22.25 | 21.75 | 22.25 | 204,021 | +1.46% |
| 2026-10-13 | 22.23 | 22.31 | 21.68 | 21.93 | 196,697 | -0.68% |
| 2026-10-12 | 21.6 | 22.305 | 21.6 | 22.08 | 178,433 | +1.99% |
| 2026-10-09 | 21.7 | 22.168 | 21.26 | 21.65 | 135,533 | -0.51% |
| 2026-10-08 | 22.34 | 22.34 | 21.63 | 21.76 | 268,332 | -3.20% |
| 2026-10-07 | 22.57 | 22.91 | 22.42 | 22.48 | 180,084 | -1.01% |
| 2026-10-06 | 23.1 | 23.1 | 22.385 | 22.71 | 237,244 | -0.79% |
| 2026-10-05 | 22.04 | 22.93 | 22.04 | 22.89 | 304,772 | +3.29% |
| 2026-10-02 | 21.88 | 22.33 | 21.49 | 22.16 | 150,273 | +2.17% |
| 2026-10-01 | 22.35 | 22.67 | 21.522 | 21.69 | 188,764 | -2.60% |
| 2026-09-30 | 22.8 | 23.07 | 22.05 | 22.27 | 149,843 | -2.15% |
| 2026-09-29 | 22.56 | 22.82 | 22.32 | 22.76 | 99,734 | +0.80% |
| 2026-09-28 | 22.5 | 22.68 | 22.31 | 22.58 | 157,936 | +0.13% |
| 2026-09-25 | 22.6 | 22.96 | 22.34 | 22.55 | 125,289 | -0.40% |
| 2026-09-24 | 22.26 | 22.69 | 22.17 | 22.64 | 105,867 | +1.39% |
| 2026-09-23 | 22.76 | 22.85 | 21.985 | 22.33 | 99,033 | -1.89% |
| 2026-09-22 | 22.61 | 23 | 22.5 | 22.76 | 112,568 | +1.83% |
| 2026-09-21 | 21.9 | 22.48 | 21.58 | 22.35 | 208,083 | +2.43% |
| 2026-09-18 | 21.56 | 22.197 | 21.56 | 21.82 | 320,995 | +0.18% |
| 2026-09-17 | 23.45 | 23.45 | 21.67 | 21.78 | 305,774 | -5.92% |
| 2026-09-16 | 23.25 | 23.51 | 22.925 | 23.15 | 186,781 | -0.39% |
| 2026-09-15 | 22.4 | 23.43 | 22.4 | 23.24 | 191,968 | +4.03% |
| 2026-09-14 | 22.19 | 22.608 | 22.04 | 22.34 | 131,165 | +1.27% |
| 2026-09-11 | 21.69 | 22.2 | 21.22 | 22.06 | 239,520 | +2.32% |
| 2026-09-10 | 21.65 | 22.145 | 21 | 21.56 | 492,212 | -0.55% |
| 2026-09-09 | 22.04 | 22.23 | 21.675 | 21.68 | 97,193 | -2.43% |
| 2026-09-08 | 22.06 | 22.36 | 21.7 | 22.22 | 119,445 | -0.85% |
| 2026-09-04 | 22.29 | 22.56 | 21.93 | 22.41 | 129,506 | -0.80% |
| 2026-09-03 | 23.05 | 23.18 | 22.1 | 22.59 | 148,265 | -0.92% |
| 2026-09-02 | 23.03 | 23.75 | 22.74 | 22.8 | 202,887 | -0.87% |
| 2026-09-01 | 23.38 | 23.8 | 22.84 | 23 | 139,797 | -1.33% |
| 2026-08-31 | 23.42 | 23.66 | 22.84 | 23.31 | 130,090 | -1.44% |
| 2026-08-28 | 23.35 | 23.89 | 23 | 23.65 | 487,051 | +1.42% |
| 2026-08-27 | 23.79 | 23.92 | 23.19 | 23.32 | 300,389 | -2.95% |
| 2026-08-26 | 24.33 | 24.91 | 24 | 24.03 | 169,608 | -1.92% |
| 2026-08-25 | 24.99 | 25.26 | 24.3 | 24.5 | 188,066 | -2.27% |
| 2026-08-24 | 25.65 | 26.391 | 25 | 25.07 | 324,512 | -2.26% |
| 2026-08-21 | 26.23 | 26.23 | 25.23 | 25.65 | 364,624 | -2.21% |
| 2026-08-20 | 26.22 | 26.74 | 26.04 | 26.23 | 259,617 | -1.02% |
| 2026-08-19 | 25.775 | 26.71 | 25.61 | 26.5 | 378,005 | +3.92% |
| 2026-08-18 | 24.71 | 25.57 | 24.325 | 25.5 | 206,276 | +3.24% |
| 2026-08-17 | 24.75 | 25.155 | 24.37 | 24.7 | 177,326 | -0.40% |
| 2026-08-14 | 25.01 | 25.35 | 24.73 | 24.8 | 132,779 | -0.84% |
| 2026-08-13 | 25 | 25.24 | 24.55 | 25.01 | 205,630 | +0.60% |
| 2026-08-12 | 24.33 | 25.01 | 23.995 | 24.86 | 247,536 | +2.56% |
| 2026-08-11 | 23.3 | 24.56 | 23.065 | 24.24 | 231,374 | +4.12% |
| 2026-08-10 | 22.75 | 23.42 | 22.75 | 23.28 | 258,519 | +2.24% |
| 2026-08-07 | 22.78 | 23.17 | 22.477 | 22.77 | 196,255 | -0.26% |
| 2026-08-06 | 22.62 | 23.16 | 21.91 | 22.83 | 394,823 | +2.33% |
| 2026-08-05 | 22.1 | 22.445 | 20.485 | 22.31 | 709,503 | +6.85% |
| 2026-08-04 | 20.9 | 21.17 | 20.7 | 20.88 | 268,887 | +0.05% |
| 2026-08-03 | 20.44 | 21.505 | 19.34 | 20.87 | 359,241 | +3.37% |
| 2026-07-31 | 20.12 | 20.25 | 19.435 | 20.19 | 114,931 | +0.40% |
| 2026-07-30 | 19.84 | 20.39 | 19.75 | 20.11 | 119,999 | +0.60% |
| 2026-07-29 | 19.91 | 20.44 | 19.84 | 19.99 | 185,099 | +0.76% |
| 2026-07-28 | 20.04 | 20.49 | 19.7 | 19.84 | 151,743 | +0.10% |
| 2026-07-27 | 19.08 | 20.08 | 19.07 | 19.82 | 117,040 | +5.03% |
| 2026-07-24 | 18.87 | 19.22 | 18.1 | 18.87 | 141,648 | +0.80% |
| 2026-07-23 | 18.98 | 19.16 | 18.38 | 18.72 | 147,894 | -2.80% |
| 2026-07-22 | 19.46 | 19.46 | 18.8 | 19.26 | 111,271 | -1.18% |
| 2026-07-21 | 19.28 | 20.45 | 18.57 | 19.49 | 166,177 | -0.15% |
| 2026-07-20 | 19.26 | 19.74 | 18.9 | 19.52 | 177,334 | +1.59% |
| 2026-07-17 | 19.9 | 20.358 | 19.061 | 19.215 | 128,149 | -5.72% |
| 2026-07-16 | 19.85 | 20.81 | 19.85 | 20.38 | 168,719 | +3.35% |
| 2026-07-15 | 19.23 | 19.92 | 18.6 | 19.72 | 102,943 | +2.44% |
| 2026-07-14 | 20.55 | 20.6 | 18.61 | 19.25 | 230,405 | -7.09% |
| 2026-07-13 | 20.29 | 21.22 | 20.29 | 20.72 | 196,219 | +1.92% |
| 2026-07-10 | 20.29 | 20.45 | 19.925 | 20.33 | 57,326 | +0.49% |
| 2026-07-09 | 19.72 | 20.25 | 19.384 | 20.23 | 84,536 | +2.38% |
| 2026-07-08 | 19.64 | 20.15 | 19.37 | 19.76 | 149,954 | -0.30% |
| 2026-07-07 | 20.64 | 21.403 | 19.49 | 19.82 | 190,619 | -3.08% |
| 2026-07-06 | 19.89 | 20.76 | 19.77 | 20.45 | 141,431 | +2.51% |
| 2026-07-02 | 19.39 | 20.369 | 19.115 | 19.95 | 122,304 | +3.37% |
| 2026-07-01 | 19.18 | 19.699 | 18.72 | 19.3 | 163,150 | +0.89% |
| 2026-06-30 | 20.01 | 20.43 | 18.45 | 19.13 | 242,928 | -4.73% |
| 2026-06-29 | 20.39 | 20.75 | 19.99 | 20.08 | 183,123 | -1.08% |
| 2026-06-26 | 19.57 | 20.555 | 19.54 | 20.3 | 542,417 | +3.47% |
| 2026-06-25 | 19.14 | 19.69 | 19.14 | 19.62 | 148,164 | +2.51% |
| 2026-06-24 | 18.65 | 19.45 | 18.65 | 19.14 | 200,355 | +4.16% |
| 2026-06-23 | 18.16 | 18.605 | 18.07 | 18.375 | 130,394 | +1.18% |
| 2026-06-22 | 18.95 | 18.95 | 18.16 | 18.16 | 61,207 | -3.76% |
| 2026-06-18 | 18.45 | 18.89 | 18.19 | 18.87 | 140,492 | +3.85% |
| 2026-06-17 | 18.55 | 18.695 | 17.74 | 18.17 | 144,630 | -1.94% |
| 2026-06-16 | 18.34 | 18.64 | 18 | 18.53 | 65,054 | +2.09% |
| 2026-06-15 | 17.83 | 18.325 | 17.64 | 18.15 | 164,128 | +1.85% |
| 2026-06-12 | 17.9 | 18.48 | 17.7 | 17.82 | 96,184 | -0.06% |
| 2026-06-11 | 18.6 | 18.65 | 17.82 | 17.83 | 76,446 | -3.41% |
| 2026-06-10 | 18.55 | 18.795 | 18.345 | 18.46 | 95,580 | -0.16% |
| 2026-06-09 | 18.4 | 18.76 | 18.1 | 18.49 | 105,282 | +1.43% |
| 2026-06-08 | 18.33 | 18.66 | 18.19 | 18.23 | 90,261 | -0.49% |
| 2026-06-05 | 18.04 | 18.63 | 17.813 | 18.32 | 93,704 | +1.22% |
| 2026-06-04 | 17.13 | 18.515 | 17.13 | 18.1 | 155,093 | +6.97% |
| 2026-06-03 | 16.76 | 17.22 | 16.51 | 16.92 | 193,002 | +0.65% |
| 2026-06-02 | 16.58 | 17.125 | 16.39 | 16.81 | 124,216 | +0.96% |
| 2026-06-01 | 16.95 | 17.326 | 16.54 | 16.65 | 174,371 | -3.03% |
| 2026-05-29 | 17.79 | 18.19 | 17.02 | 17.17 | 148,033 | -3.59% |
| 2026-05-28 | 17.45 | 17.97 | 17.24 | 17.81 | 76,536 | +1.48% |
| 2026-05-27 | 18 | 18.09 | 17.38 | 17.55 | 91,621 | -1.96% |
| 2026-05-26 | 18.5 | 18.6 | 17.79 | 17.9 | 116,198 | -2.56% |
| 2026-05-22 | 18.45 | 18.8 | 18.27 | 18.37 | 119,450 | -0.33% |
| 2026-05-21 | 18.3 | 18.6 | 17.765 | 18.43 | 162,764 | -0.38% |
| 2026-05-20 | 18.13 | 18.56 | 17.785 | 18.5 | 133,358 | +1.48% |
| 2026-05-19 | 18 | 18.285 | 17.88 | 18.23 | 96,249 | +0.50% |
| 2026-05-18 | 17.73 | 18.4 | 17.48 | 18.14 | 143,342 | +2.37% |
| 2026-05-15 | 17.8 | 17.92 | 17.435 | 17.72 | 136,669 | -1.01% |
| 2026-05-14 | 17.79 | 18.55 | 17.66 | 17.9 | 204,694 | +0.62% |
| 2026-05-13 | 17.58 | 18.26 | 17.5 | 17.79 | 172,232 | +0.40% |
| 2026-05-12 | 17.15 | 17.79 | 17.08 | 17.72 | 172,390 | +3.14% |