Skip to main content
OrthoPediatrics Corp. (KIDS)
NASDAQ: KIDS · Real-Time Price · USD
20.30
+0.68 (3.47%)
At close: Jun 26, 2026, 4:00 PM EDT
20.58
+0.28 (1.38%)
After-hours: Jun 26, 2026, 7:43 PM EDT

OrthoPediatrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.5720.5619.5420.3020.303.47%542,417
Jun 25, 202619.1419.6919.1419.6219.622.51%148,164
Jun 24, 202618.6519.4518.6519.1419.144.16%200,355
Jun 23, 202618.1618.6118.0718.3818.381.18%130,394
Jun 22, 202618.9518.9518.1618.1618.16-3.76%61,207
Jun 18, 202618.4518.8918.1918.8718.873.85%140,492
Jun 17, 202618.5518.7017.7418.1718.17-1.94%144,630
Jun 16, 202618.3418.6418.0018.5318.532.09%65,054
Jun 15, 202617.8318.3317.6418.1518.151.85%164,128
Jun 12, 202617.9018.4817.7017.8217.82-0.06%96,184
Jun 11, 202618.6018.6517.8217.8317.83-3.41%76,446
Jun 10, 202618.5518.8018.3518.4618.46-0.16%95,580
Jun 9, 202618.4018.7618.1018.4918.491.43%105,282
Jun 8, 202618.3318.6618.1918.2318.23-0.49%90,261
Jun 5, 202618.0418.6317.8118.3218.321.22%93,704
Jun 4, 202617.1318.5217.1318.1018.106.97%155,093
Jun 3, 202616.7617.2216.5116.9216.920.65%193,002
Jun 2, 202616.5817.1316.3916.8116.810.96%124,216
Jun 1, 202616.9517.3316.5416.6516.65-3.03%174,371
May 29, 202617.7918.1917.0217.1717.17-3.59%148,033
May 28, 202617.4517.9717.2417.8117.811.48%76,536
May 27, 202618.0018.0917.3817.5517.55-1.96%91,621
May 26, 202618.5018.6017.7917.9017.90-2.56%116,198
May 22, 202618.4518.8018.2718.3718.37-0.33%119,450
May 21, 202618.3018.6017.7718.4318.43-0.38%162,764
May 20, 202618.1318.5617.7918.5018.501.48%133,358
May 19, 202618.0018.2917.8818.2318.230.50%96,249
May 18, 202617.7318.4017.4818.1418.142.37%143,342
May 15, 202617.8017.9217.4417.7217.72-1.01%136,669
May 14, 202617.7918.5517.6617.9017.900.62%204,694
May 13, 202617.5818.2617.5017.7917.790.40%172,232
May 12, 202617.1517.7917.0817.7217.723.14%172,390
May 11, 202617.7118.0016.9417.1817.18-3.54%238,116
May 8, 202617.5917.9017.2317.8117.811.37%171,007
May 7, 202617.2717.7417.2517.5717.572.63%200,504
May 6, 202617.1817.6616.6017.1217.120.47%202,567
May 5, 202615.7917.0815.5717.0417.047.98%260,022
May 4, 202615.7116.3415.5115.7815.780.96%228,736
May 1, 202615.7915.8214.5415.6315.633.78%387,163
Apr 30, 202614.6215.0814.4215.0615.062.87%243,399
Apr 29, 202615.2015.5614.5514.6414.64-3.30%228,496
Apr 28, 202615.8216.1315.0615.1415.14-4.30%203,808
Apr 27, 202616.2316.4115.7715.8215.82-2.29%130,867
Apr 24, 202616.2916.4816.0316.1916.19-0.12%242,050
Apr 23, 202616.4416.6415.9316.2116.21-0.98%85,916
Apr 22, 202616.3116.7416.1916.3716.370.74%127,612
Apr 21, 202616.6816.7916.1816.2516.25-2.40%150,541
Apr 20, 202616.8817.0416.5716.6516.65-0.60%162,884
Apr 17, 202616.8217.1916.4516.7516.751.33%201,904
Apr 16, 202617.8417.8416.5116.5316.53-7.39%172,208
Apr 15, 202617.8118.4317.6217.8517.85-0.06%218,513
Apr 14, 202616.9817.9316.8217.8617.865.37%228,797
Apr 13, 202615.9116.9715.8716.9516.956.14%170,849
Apr 10, 202616.0616.2715.6315.9715.970.19%147,115
Apr 9, 202615.7516.1215.6915.9415.94-0.44%105,556
Apr 8, 202616.2116.3915.8116.0116.011.59%125,980
Apr 7, 202615.8916.0415.6515.7615.76-1.13%92,952
Apr 6, 202615.9416.1915.7315.9415.94-0.75%72,581
Apr 2, 202615.8816.3015.6616.0616.06-1.41%114,207
Apr 1, 202615.9116.4515.7416.2916.292.65%91,704
Mar 31, 202615.4316.4615.0915.8715.874.41%255,470
Mar 30, 202615.5315.5314.9115.2015.20-2.06%173,044
Mar 27, 202616.1716.1815.5215.5215.52-5.08%162,792
Mar 26, 202616.0316.6216.0316.3516.350.74%128,575
Mar 25, 202616.0816.8115.8516.2316.232.01%210,208
Mar 24, 202616.2716.5115.7715.9115.91-3.40%216,051
Mar 23, 202616.8017.2316.3716.4716.47-0.30%256,015
Mar 20, 202616.6516.7916.3816.5216.52-0.12%166,445
Mar 19, 202616.6617.2516.3316.5416.54-0.72%159,569
Mar 18, 202617.0017.7216.5816.6616.66-3.20%144,617
Mar 17, 202617.1417.9017.0517.2117.210.58%236,639
Mar 16, 202617.5018.0116.9017.1117.11-1.16%262,684
Mar 13, 202617.6117.8117.0917.3117.31-1.31%166,260
Mar 12, 202617.5317.8717.4417.5417.54-1.46%113,729
Mar 11, 202617.7517.8617.1717.8017.80-0.06%79,687
Mar 10, 202618.5918.8017.4917.8117.81-5.17%256,850
Mar 9, 202617.7818.8717.5718.7818.784.04%153,789
Mar 6, 202617.5518.2317.3818.0518.051.29%183,458
Mar 5, 202618.1318.3117.3117.8217.82-3.57%101,798
Mar 4, 202618.8019.0317.7518.4818.48-1.02%140,648
Mar 3, 202618.9018.9017.7218.6718.67-2.86%184,133
Mar 2, 202618.8719.4418.5919.2219.220.26%236,820
Feb 27, 202620.2020.2018.2719.1719.177.76%263,186
Feb 26, 202616.7817.8716.7417.7917.796.40%150,380
Feb 25, 202616.1717.0016.0616.7216.723.98%142,424
Feb 24, 202616.3416.6215.7316.0816.08-1.35%117,967
Feb 23, 202616.8916.8916.1716.3016.30-3.89%143,006
Feb 20, 202616.9917.2416.7216.9616.96-0.53%99,768
Feb 19, 202617.0017.3816.7317.0517.05-0.23%92,293
Feb 18, 202617.0017.4116.7817.0917.090.23%122,159
Feb 17, 202616.9317.4616.8717.0517.050.95%125,846
Feb 13, 202616.8717.4816.7016.8916.891.02%87,040
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