OrthoPediatrics Corp. - KIDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.99	16.96	16.96	17.24	16.72	99,800
February 19, 2026	17	17.05	17.05	17.38	16.73	92,300
February 18, 2026	17	17.09	17.09	17.41	16.78	122,159
February 17, 2026	16.93	17.05	17.05	17.46	16.87	125,846
February 13, 2026	16.94	16.89	16.89	17.48	16.7	77,297
February 12, 2026	17.22	16.72	16.72	17.32	16.58	111,100
February 11, 2026	17.21	17.22	17.22	17.27	16.63	103,100
February 10, 2026	16.82	17.08	17.08	17.51	16.59	96,833
February 09, 2026	16.64	16.71	16.71	16.78	16.26	129,025
February 06, 2026	16.85	16.65	16.65	16.99	16.45	80,000
February 05, 2026	16.8	16.59	16.59	16.94	16.55	104,845
February 04, 2026	17.1	16.9	16.9	17.29	16.85	132,148
February 03, 2026	17.31	16.97	16.97	17.65	16.66	182,915
February 02, 2026	17.51	17.29	17.29	17.78	17.26	106,800
January 30, 2026	17.04	17.46	17.46	17.76	17.04	101,700
January 29, 2026	17.32	17.29	17.29	17.62	17	111,700
January 28, 2026	17.77	17.32	17.32	18.29	17.26	139,500
January 27, 2026	18.07	17.74	17.74	18.25	17.69	71,600
January 26, 2026	18.14	17.78	17.78	18.31	17.78	82,900
January 23, 2026	18.46	18.11	18.11	18.8	17.82	162,200
January 22, 2026	18.72	18.49	18.49	19.08	18.43	105,100
January 21, 2026	18.54	18.64	18.64	19.27	18.31	145,000
January 20, 2026	17.99	18.45	18.45	18.59	17.86	114,068
January 16, 2026	18.68	18.35	18.35	18.85	18.31	244,453
January 15, 2026	18.46	18.71	18.71	18.96	18.24	304,724
January 14, 2026	18.58	18.44	18.44	19.73	18.16	225,614
January 13, 2026	20.12	18.69	18.69	20.12	18.47	270,648
January 12, 2026	18.6	20.11	20.11	20.34	18.6	393,576
January 09, 2026	18.78	18.31	18.31	19.03	18.03	131,700
January 08, 2026	18.29	18.73	18.73	19.09	17.95	108,597
January 07, 2026	18.57	18.39	18.39	18.96	18.27	89,007
January 06, 2026	17.9	18.74	18.74	18.85	17.85	146,900
January 05, 2026	17.56	18.17	18.17	18.27	17.49	201,600
January 02, 2026	17.79	17.56	17.56	17.97	17.32	119,619
December 31, 2025	17.89	17.76	17.76	18.02	17.71	125,400
December 30, 2025	17.59	17.96	17.96	18.02	17.41	125,313
December 29, 2025	17.32	17.63	17.63	17.82	17.3	132,701
December 26, 2025	17.22	17.34	17.34	17.43	17.07	94,610
December 24, 2025	17.3	17.41	17.41	17.52	17.21	49,428
December 23, 2025	17.2	17.28	17.28	17.45	16.88	136,700
December 22, 2025	17.07	17.36	17.36	17.66	16.94	177,706
December 19, 2025	17.53	17.07	17.07	17.74	16.9	379,200
December 18, 2025	17.44	17.57	17.57	17.9	17.21	126,137
December 17, 2025	17.95	17.32	17.32	18.36	17.18	144,900
December 16, 2025	18.15	17.91	17.91	18.15	17.25	120,650
December 15, 2025	17.71	17.99	17.99	18.04	17.6	271,500
December 12, 2025	18.33	17.6	17.6	18.68	17.48	181,241
December 11, 2025	18.89	18.33	18.33	18.95	18.27	160,468
December 10, 2025	19.08	18.79	18.79	19.53	18.62	297,948
December 09, 2025	18.27	18.34	18.34	18.51	17.78	109,492
December 08, 2025	18.55	18.23	18.23	18.55	17.96	113,400
December 05, 2025	18.23	18.41	18.41	18.59	18.23	106,000
December 04, 2025	17.92	18.17	18.17	18.31	17.71	101,786
December 03, 2025	17.84	17.93	17.93	18.2	17.75	212,396
December 02, 2025	18.02	17.7	17.7	18.02	17.53	190,238
December 01, 2025	18.16	17.94	17.94	18.55	17.93	177,300
November 28, 2025	18.55	18.49	18.49	18.68	18.3	100,261
November 26, 2025	18.97	18.59	18.59	19.05	17.98	333,962
November 25, 2025	18.14	19.09	19.09	19.3	17.8	478,300
November 24, 2025	17.79	18.07	18.07	18.11	17.33	603,457

OrthoPediatrics Corp. (KIDS) NASDAQ