OrthoPediatrics Corp. - KIDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.15	18.28	18.28	18.5	18	159,000
September 25, 2025	18.66	18.02	18.02	18.66	17.94	148,000
September 24, 2025	18.95	18.89	18.89	19.19	18.8	123,218
September 23, 2025	19.48	18.94	18.94	19.76	18.88	131,100
September 22, 2025	19.16	19.35	19.35	19.7	18.98	97,139
September 19, 2025	20.11	19.18	19.18	20.19	19.06	185,140
September 18, 2025	19.42	20.11	20.11	20.19	19.08	141,300
September 17, 2025	19.62	19.25	19.25	20	19.19	291,000
September 16, 2025	19.56	19.59	19.59	19.99	19.48	134,042
September 15, 2025	19.74	19.56	19.56	20.2	19.3	181,139
September 12, 2025	20.28	19.65	19.65	20.36	19.58	201,048
September 11, 2025	19.27	20.33	20.33	20.43	19.06	153,800
September 10, 2025	20.46	19.29	19.29	20.47	19.09	147,576
September 09, 2025	20.86	20.49	20.49	20.98	20.39	71,300
September 08, 2025	20.99	20.91	20.91	20.99	20.42	99,400
September 05, 2025	20.83	20.91	20.91	21.35	20.35	81,900
September 04, 2025	20.98	20.71	20.71	21.01	20.38	117,877
September 03, 2025	20.61	20.9	20.9	20.92	20.32	128,362
September 02, 2025	21.04	20.8	20.8	21.61	20.76	143,644
August 29, 2025	21.44	21.36	21.36	21.56	20.94	89,600
August 28, 2025	21.63	21.44	21.44	21.63	21.03	75,227
August 27, 2025	21.96	21.63	21.63	22.8	21.56	161,100
August 26, 2025	20.58	22.12	22.12	22.54	20.55	238,800
August 25, 2025	20.13	20.29	20.29	21.14	20	163,648
August 22, 2025	19.36	20.2	20.2	20.31	19.36	112,912
August 21, 2025	19.26	19.15	19.15	19.66	19.11	67,600
August 20, 2025	19.14	19.48	19.48	19.64	18.96	175,900
August 19, 2025	19.2	19.13	19.13	19.8	19.04	147,200
August 18, 2025	19.25	19.2	19.2	19.65	18.95	272,934
August 15, 2025	19.28	19.19	19.19	19.4	18.91	101,235
August 14, 2025	19.83	19.13	19.13	20.11	18.63	107,803
August 13, 2025	19.85	20.09	20.09	20.48	19.65	154,680
August 12, 2025	19	19.61	19.61	19.82	18.88	116,843
August 11, 2025	18.88	18.81	18.81	20	18.22	93,602
August 08, 2025	19.02	18.91	18.91	19.4	18.68	157,600
August 07, 2025	17.96	19.2	19.2	19.56	17.81	309,700
August 06, 2025	19.81	17.9	17.9	19.81	16.59	389,234
August 05, 2025	20.74	20.19	20.19	20.95	19.95	288,700
August 04, 2025	20.43	20.53	20.53	21	20.37	245,400
August 01, 2025	20.5	20.39	20.39	20.76	19.87	163,735
July 31, 2025	21.29	20.72	20.72	21.4	20.68	139,000
July 30, 2025	22.42	21.68	21.72	22.89	21.67	122,703
July 29, 2025	22.58	22.27	22.27	22.78	22.05	175,514
July 28, 2025	22.82	22.39	22.39	23.07	22.26	81,700
July 25, 2025	22.84	22.75	22.75	23.04	22.4	178,700
July 24, 2025	23.6	22.76	22.76	23.7	22.68	180,200
July 23, 2025	22.64	23.68	23.68	23.69	22.47	216,400
July 22, 2025	21.88	22.76	22.76	22.9	21.88	114,207
July 21, 2025	22.08	21.88	21.88	22.59	21.77	158,309
July 18, 2025	22.85	22.01	22.01	22.85	21.96	120,998
July 17, 2025	22.6	22.65	22.65	23.31	22.6	193,820
July 16, 2025	22.14	22.56	22.56	22.77	21.51	129,000
July 15, 2025	22.27	22	22	22.37	21.47	116,508
July 14, 2025	21.81	22.14	22.14	22.29	21.81	92,601
July 11, 2025	22.21	21.89	21.89	22.25	21.64	89,014
July 10, 2025	22.04	22.45	22.45	22.76	21.9	127,800
July 09, 2025	21.77	22.06	22.06	22.2	21.37	98,723
July 08, 2025	21.39	21.68	21.68	22.43	21.31	109,660
July 07, 2025	22.26	21.24	21.27	22.41	21.17	134,316
July 03, 2025	22.24	22.48	22.48	22.55	21.91	90,400

OrthoPediatrics Corp. (KIDS) NASDAQ