OrthoPediatrics Corp. - KIDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.94	17.85	17.85	18.23	16.89	278,916
November 20, 2025	16.82	16.87	16.87	17.15	16.38	181,232
November 19, 2025	16.3	16.62	16.62	16.67	16.12	133,200
November 18, 2025	16.22	16.35	16.35	16.5	15.92	197,112
November 17, 2025	16.59	16.32	16.32	16.65	16.2	194,620
November 14, 2025	16.8	16.71	16.71	17.19	16.56	147,200
November 13, 2025	17.07	16.92	16.92	17.07	16.62	104,900
November 12, 2025	17.19	16.99	16.99	17.56	16.89	129,247
November 11, 2025	16.85	17.21	17.21	17.33	16.84	98,400
November 10, 2025	17.21	16.83	16.83	17.21	16.48	180,121
November 07, 2025	16.36	17.01	17.01	17.07	16.36	174,803
November 06, 2025	16.25	16.4	16.4	16.54	16.04	131,354
November 05, 2025	16.65	16.37	16.37	17	16	161,900
November 04, 2025	16.18	16.58	16.58	16.6	16.18	111,100
November 03, 2025	16.73	16.41	16.41	16.79	16.27	134,146
October 31, 2025	16.47	16.84	16.84	17.1	16.31	251,000
October 30, 2025	16.5	16.47	16.47	16.93	16.15	195,900
October 29, 2025	17.38	16.46	16.46	18.85	16.4	643,093
October 28, 2025	16.95	16.91	16.91	17.18	16.7	146,042
October 27, 2025	17.03	16.96	16.96	17.03	16.7	143,615
October 24, 2025	17.28	17.03	17.03	17.38	17.01	212,934
October 23, 2025	17.88	17.06	17.06	17.99	17.03	166,000
October 22, 2025	17.45	17.88	17.88	18.1	17.23	299,400
October 21, 2025	17.55	17.91	17.91	17.91	17.46	136,200
October 20, 2025	17.42	17.61	17.61	17.94	17.26	119,445
October 17, 2025	17.63	17.24	17.24	17.79	17.15	117,119
October 16, 2025	17.88	17.8	17.8	18.04	17.57	182,000
October 15, 2025	17.89	17.85	17.85	17.99	17.25	218,348
October 14, 2025	17.32	17.68	17.68	18.1	17.19	249,564
October 13, 2025	16.52	17.51	17.51	17.62	16.03	339,446
October 10, 2025	15.96	16.3	16.3	16.61	15.28	697,233
October 09, 2025	18.05	17.95	17.95	18.45	17.93	171,821
October 08, 2025	18.15	18.1	18.1	18.52	17.95	136,532
October 07, 2025	18.23	18.09	18.07	18.4	18	102,838
October 06, 2025	18.9	18.24	18.24	18.9	18.2	193,953
October 03, 2025	18.12	18.77	18.77	18.88	18.12	382,394
October 02, 2025	18.46	17.93	17.93	18.7	17.85	138,896
October 01, 2025	18.41	18.42	18.42	18.79	18.04	133,947
September 30, 2025	18.23	18.53	18.53	18.59	18.01	109,200
September 29, 2025	18.36	18.31	18.31	18.66	17.62	135,422
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

OrthoPediatrics Corp. (KIDS) NASDAQ