Skip to main content
OrthoPediatrics Corp. (KIDS)
NASDAQ: KIDS · Real-Time Price · USD
14.72
-0.43 (-2.81%)
Apr 29, 2026, 10:20 AM EDT - Market open

OrthoPediatrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.0015.0014.9514.95--1.25%10,282
Apr 28, 202615.8216.1315.0615.1415.14-4.30%203,807
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
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