Skip to main content

Orthopediatrics Corp (NQ: KIDS )

27.95 -0.48 (-1.67%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 29.29 30.45 28.39 28.43 86,038 -0.81(-2.77%)
Jun 21, 2024 29.20 29.85 28.67 29.24 182,996 -0.02(-0.07%)
Jun 20, 2024 29.67 30.62 29.17 29.26 173,920 -0.68(-2.27%)
Jun 18, 2024 29.51 30.86 29.26 29.94 103,414 +0.52(+1.77%)
Jun 17, 2024 29.10 29.55 28.43 29.42 84,444 +0.12(+0.41%)
Jun 14, 2024 30.52 31.00 29.01 29.30 64,311 -1.66(-5.36%)
Jun 13, 2024 31.37 31.80 30.51 30.96 82,206 -0.50(-1.59%)
Jun 12, 2024 31.01 32.33 30.92 31.46 129,987 +1.66(+5.57%)
Jun 11, 2024 29.48 30.10 29.11 29.80 114,005 +0.01(+0.03%)
Jun 10, 2024 29.66 29.97 28.85 29.79 73,460 -0.37(-1.23%)
Jun 07, 2024 30.77 31.67 30.13 30.16 89,847 -1.14(-3.64%)
Jun 06, 2024 31.97 32.83 31.15 31.30 97,685 -0.92(-2.86%)
Jun 05, 2024 31.45 32.51 30.91 32.22 75,481 +1.14(+3.67%)
Jun 04, 2024 31.62 33.12 30.37 31.08 107,248 -0.85(-2.66%)
Jun 03, 2024 31.78 33.05 31.73 31.93 96,252 +0.35(+1.11%)
May 31, 2024 33.21 34.02 31.43 31.58 79,995 -1.49(-4.51%)
May 30, 2024 32.51 33.55 32.44 33.07 56,239 +0.60(+1.85%)
May 29, 2024 33.14 33.70 32.15 32.47 106,793 -1.36(-4.02%)
May 28, 2024 33.00 33.85 32.57 33.83 138,015 +1.29(+3.96%)
May 24, 2024 31.88 32.54 31.60 32.54 97,877 +0.81(+2.55%)
May 23, 2024 33.34 33.34 31.06 31.73 130,313 -1.42(-4.28%)
May 22, 2024 32.78 33.64 32.55 33.15 107,299 +0.19(+0.58%)
May 21, 2024 32.38 33.01 32.04 32.96 74,734 +0.43(+1.32%)
May 20, 2024 31.94 32.71 31.21 32.53 83,562 +0.51(+1.59%)
May 17, 2024 31.70 32.19 31.36 32.02 80,412 +0.23(+0.72%)
May 16, 2024 31.27 31.82 31.12 31.79 67,509 +0.42(+1.34%)
May 15, 2024 31.73 31.76 31.03 31.37 80,117 +0.05(+0.16%)
May 14, 2024 31.69 32.26 31.06 31.32 139,073 +0.19(+0.61%)
May 13, 2024 31.29 31.82 30.69 31.13 183,355 +0.04(+0.13%)
May 10, 2024 33.75 33.75 30.75 31.09 151,611 -2.40(-7.17%)
May 09, 2024 33.16 34.02 33.12 33.49 142,380 +0.31(+0.93%)
May 08, 2024 34.10 34.34 33.02 33.18 153,267 -1.52(-4.38%)
May 07, 2024 35.00 35.75 34.00 34.70 473,476 +1.10(+3.27%)
May 06, 2024 32.88 34.00 32.55 33.60 389,036 +0.77(+2.35%)
May 03, 2024 32.40 33.52 32.18 32.83 191,939 +1.02(+3.21%)
May 02, 2024 31.33 32.00 30.87 31.81 105,645 +0.77(+2.48%)
May 01, 2024 29.66 31.99 29.66 31.04 132,082 +1.41(+4.76%)
Apr 30, 2024 28.72 29.84 28.00 29.63 134,919 +0.40(+1.37%)
Apr 29, 2024 30.51 30.77 29.16 29.23 120,953 -1.03(-3.40%)
Apr 26, 2024 29.95 30.62 29.45 30.26 100,943 +0.32(+1.07%)
Apr 25, 2024 30.73 31.17 29.18 29.94 147,312 -1.26(-4.04%)
Apr 24, 2024 30.59 31.28 30.56 31.20 83,481 +0.57(+1.86%)
Apr 23, 2024 30.11 30.90 30.11 30.63 82,599 +0.43(+1.42%)
Apr 22, 2024 30.29 30.75 29.50 30.20 127,432 -0.11(-0.36%)
Apr 19, 2024 29.32 30.59 29.13 30.31 137,299 +0.85(+2.89%)
Apr 18, 2024 29.96 30.73 29.40 29.46 81,159 -0.44(-1.47%)
Apr 17, 2024 30.42 30.94 29.74 29.90 279,703 -0.28(-0.93%)
Apr 16, 2024 30.08 30.97 29.27 30.18 229,237 -0.27(-0.89%)
Apr 15, 2024 31.19 31.60 30.25 30.45 425,473 -0.64(-2.06%)
Apr 12, 2024 31.41 31.66 30.86 31.09 144,672 -0.47(-1.49%)
Apr 11, 2024 31.93 32.47 30.67 31.56 248,900 -0.21(-0.66%)
Apr 10, 2024 29.02 32.09 29.02 31.77 400,716 +1.37(+4.51%)
Apr 09, 2024 28.03 30.42 28.03 30.40 237,172 +2.52(+9.04%)
Apr 08, 2024 27.90 28.34 27.46 27.88 107,599 +0.41(+1.49%)
Apr 05, 2024 26.78 28.21 26.78 27.47 137,486 +0.58(+2.16%)
Apr 04, 2024 27.91 28.03 26.76 26.89 115,727 -0.50(-1.83%)
Apr 03, 2024 26.47 27.46 26.20 27.39 101,155 +0.71(+2.66%)
Apr 02, 2024 27.55 27.64 26.34 26.68 91,939 -1.51(-5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.