Skip to main content
OrthoPediatrics Corp. (KIDS)
NASDAQ: KIDS · Real-Time Price · USD
18.78
+0.73 (4.04%)
At close: Mar 9, 2026, 4:00 PM EDT
18.78
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

OrthoPediatrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.7818.8717.5718.7818.784.04%153,789
Mar 6, 202617.5518.2317.3818.0518.051.29%180,430
Mar 5, 202618.1318.3117.3117.8217.82-3.57%101,795
Mar 4, 202618.8019.0317.7518.4818.48-1.02%136,237
Mar 3, 202618.9018.9017.7218.6718.67-2.86%171,307
Mar 2, 202618.8719.4418.5919.2219.220.26%233,907
Feb 27, 202620.2020.2018.2719.1719.177.76%241,215
Feb 26, 202616.7817.8716.7417.7917.796.40%139,004
Feb 25, 202616.1717.0016.0616.7216.723.98%141,914
Feb 24, 202616.3416.6215.7316.0816.08-1.35%106,662
Feb 23, 202616.8916.8916.1716.3016.30-3.89%138,225
Feb 20, 202616.9917.2416.7216.9616.96-0.53%95,187
Feb 19, 202617.0017.3816.7317.0517.05-0.23%83,451
Feb 18, 202617.0017.4116.7817.0917.090.23%122,159
Feb 17, 202616.9317.4616.8717.0517.050.95%125,841
Feb 13, 202616.8717.4816.7016.8916.891.02%78,378
Feb 12, 202617.2217.3216.5816.7216.72-2.90%111,100
Feb 11, 202617.2117.2716.6317.2217.220.82%103,054
Feb 10, 202616.8217.5116.5917.0817.082.21%135,001
Feb 9, 202616.6416.7816.2616.7116.710.36%129,025
Feb 6, 202616.8516.9916.4616.6516.650.36%79,993
Feb 5, 202616.8016.9416.5516.5916.59-1.83%104,845
Feb 4, 202617.1017.2916.8516.9016.90-0.41%132,148
Feb 3, 202617.3117.6516.6616.9716.97-1.85%182,915
Feb 2, 202617.5117.7817.2617.2917.29-0.97%106,773
Jan 30, 202617.0417.7617.0417.4617.460.98%101,655
Jan 29, 202617.3217.6217.0017.2917.29-0.17%111,681
Jan 28, 202617.7718.2917.2617.3217.32-2.37%139,497
Jan 27, 202618.0718.2517.6917.7417.74-0.22%71,565
Jan 26, 202618.1418.3117.7817.7817.78-1.82%82,872
Jan 23, 202618.4618.8017.8218.1118.11-2.06%162,179
Jan 22, 202618.7219.0818.4318.4918.49-0.80%105,080
Jan 21, 202618.5419.2718.3118.6418.641.03%144,963
Jan 20, 202618.0918.5917.8618.4518.450.54%123,411
Jan 16, 202618.6818.8518.3118.3518.35-1.92%244,453
Jan 15, 202618.4618.9618.2418.7118.711.46%304,724
Jan 14, 202618.5819.7318.1618.4418.44-1.34%225,614
Jan 13, 202620.1220.3418.4318.6918.69-7.06%272,765
Jan 12, 202618.6020.3418.6020.1120.119.83%393,576
Jan 9, 202618.7819.0318.0318.3118.31-2.24%131,654
Jan 8, 202618.2919.0917.9518.7318.731.85%129,814
Jan 7, 202618.5718.9618.2718.3918.39-1.87%89,007
Jan 6, 202617.9018.8517.8518.7418.743.14%146,851
Jan 5, 202617.5618.2717.4918.1718.173.47%201,551
Jan 2, 202617.7917.9717.3217.5617.56-1.13%120,114
Dec 31, 202517.8918.0217.7117.7617.76-1.11%125,382
Dec 30, 202517.5918.0417.4117.9617.961.87%125,655
Dec 29, 202517.3217.8217.3017.6317.631.67%132,701
Dec 26, 202517.4317.4317.0717.3417.34-0.40%98,576
Dec 24, 202517.3017.5217.2117.4117.410.75%49,428
Dec 23, 202517.2017.4516.8817.2817.28-0.46%136,698
Dec 22, 202517.0717.6616.9417.3617.361.70%177,706
Dec 19, 202517.5317.7416.9017.0717.07-2.85%379,154
Dec 18, 202517.4417.9017.2117.5717.571.44%126,145
Dec 17, 202517.9518.3617.1817.3217.32-3.29%146,082
Dec 16, 202517.9618.1517.2517.9117.91-0.44%122,523
Dec 15, 202517.7118.0417.6017.9917.992.22%271,489
Dec 12, 202518.3318.6817.4817.6017.60-3.98%181,241
Dec 11, 202518.8918.9618.2718.3318.33-2.45%184,959
Dec 10, 202519.0819.5318.6218.7918.792.45%297,968
Dec 9, 202518.2018.5117.7818.3418.340.60%123,679
Dec 8, 202518.5518.5517.9618.2318.23-0.98%113,352
Dec 5, 202518.2318.5918.2318.4118.411.32%105,991
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