OrthoPediatrics Corp. - KIDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	22.24	22.48	22.48	22.55	21.91	90,400
July 02, 2025	21.87	22.14	22.14	22.22	21.68	112,377
July 01, 2025	21.35	21.86	21.86	22.17	21.33	135,363
June 30, 2025	21.54	21.48	21.48	21.74	21.17	73,800
June 27, 2025	21.81	21.37	21.37	21.83	21	245,621
June 26, 2025	21.64	21.77	21.77	21.8	21.33	97,621
June 25, 2025	21.47	21.59	21.59	21.89	21.21	96,200
June 24, 2025	20.76	21.43	21.43	21.5	20.23	182,574
June 23, 2025	20.22	20.59	20.59	20.66	19.86	161,700
June 20, 2025	20.48	20.29	20.29	20.58	20.05	138,900
June 18, 2025	20.33	20.15	20.15	20.69	19.99	90,600
June 17, 2025	20.91	20.37	20.37	21.55	20.32	151,300
June 16, 2025	21.39	21.11	21.11	21.5	20.97	81,545
June 13, 2025	21.29	21.16	21.16	21.58	20.85	108,400
June 12, 2025	22	21.72	21.72	22.38	21.67	163,424
June 11, 2025	22.28	22.1	22.1	22.33	21.95	91,161
June 10, 2025	21.73	22.17	22.17	22.18	21.45	145,000
June 09, 2025	21.35	21.54	21.54	21.74	20.79	132,100
June 06, 2025	21.12	21.19	21.19	21.65	20.95	241,290
June 05, 2025	20.37	20.86	20.86	21.18	19.79	192,500
June 04, 2025	20.43	20.12	20.12	20.52	20.04	121,300
June 03, 2025	19.97	20.44	20.44	20.66	19.52	262,713
June 02, 2025	19.96	19.96	19.96	20.38	19.6	360,003
May 30, 2025	20.24	19.96	19.96	20.41	19.93	119,952
May 29, 2025	20.63	20.36	20.36	21.04	20.27	130,543
May 28, 2025	21.12	20.42	20.42	21.12	20.37	52,706
May 27, 2025	21.17	21.12	21.12	21.7	20.85	83,450
May 23, 2025	20.71	20.83	20.83	21.08	20.6	72,124
May 22, 2025	21.68	21.15	21.15	21.75	21.1	96,508
May 21, 2025	22.62	21.85	21.85	22.76	21.74	91,894
May 20, 2025	22.91	22.89	22.89	23.13	22.76	93,128
May 19, 2025	22.66	22.95	22.95	23.06	22.61	63,845
May 16, 2025	22.89	23.07	23.07	23.31	22.43	86,248
May 15, 2025	22.88	22.87	22.87	22.95	22.29	72,451
May 14, 2025	23.49	22.85	22.85	23.66	22.5	141,908
May 13, 2025	23.39	23.21	23.21	23.57	22.86	110,000
May 12, 2025	22.91	23.27	23.27	23.68	22.17	222,000
May 09, 2025	23.09	22.04	22.04	23.34	22.04	130,348
May 08, 2025	22.2	23.08	23.08	23.63	22.2	229,300
May 07, 2025	21.53	22.18	22.18	23.03	21.53	259,527
May 06, 2025	21.08	21.4	21.4	21.65	20.75	192,006
May 05, 2025	21.17	21.08	21.08	21.44	20.69	128,221
May 02, 2025	21.17	21.4	21.4	21.68	20.83	117,209
May 01, 2025	20.82	20.93	20.93	21.33	20.43	103,333
April 30, 2025	21.32	20.82	20.82	21.95	20.61	91,445
April 29, 2025	21.74	21.55	21.55	21.97	21.36	102,000
April 28, 2025	21.54	21.77	21.77	22.22	21.18	90,000
April 25, 2025	21.56	21.54	21.54	22.24	21.05	133,423
April 24, 2025	20.92	21.76	21.76	22.09	20.25	85,600
April 23, 2025	21.24	20.77	20.77	21.95	20.48	138,138
April 22, 2025	20.68	20.76	20.76	21.09	20.35	161,600
April 21, 2025	20.81	20.52	20.52	20.84	20.26	120,115
April 17, 2025	20.79	21	21	21.1	20.26	103,600
April 16, 2025	20.8	20.59	20.59	21.18	20.4	129,900
April 15, 2025	21.4	20.97	20.97	21.55	20.87	143,375
April 14, 2025	21.57	20.98	20.98	21.88	20.37	125,230
April 11, 2025	21.31	21.16	21.15	21.87	20.84	137,985
April 10, 2025	22.56	21.39	21.39	23.47	21.27	175,218
April 09, 2025	21.82	23.03	23.03	23.34	20.78	173,012
April 08, 2025	22.39	21.77	21.77	22.6	21.28	226,138

OrthoPediatrics Corp. (KIDS) NASDAQ