Skip to main content

Orthopediatrics Corp (NQ: KIDS )

28.96 -0.00 (-0.02%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.65 44.32 41.66 43.76 182,742 +0.09(+0.21%)
Jun 29, 2020 41.29 43.90 39.98 43.67 256,446 +2.87(+7.03%)
Jun 26, 2020 44.00 44.34 40.38 40.80 592,100 -3.28(-7.44%)
Jun 25, 2020 44.93 45.36 43.56 44.08 213,688 -0.67(-1.50%)
Jun 24, 2020 45.35 45.66 43.92 44.75 151,380 -0.63(-1.39%)
Jun 23, 2020 46.20 47.12 44.99 45.38 145,459 +0.11(+0.24%)
Jun 22, 2020 46.54 47.29 43.85 45.27 246,787 -1.06(-2.29%)
Jun 19, 2020 47.39 47.49 46.10 46.33 565,600 -0.34(-0.73%)
Jun 18, 2020 46.87 47.90 45.35 46.67 946,803 -3.00(-6.04%)
Jun 17, 2020 50.55 51.30 49.28 49.67 104,803 -0.53(-1.06%)
Jun 16, 2020 49.57 50.42 48.50 50.20 148,343 +1.71(+3.53%)
Jun 15, 2020 46.76 49.18 46.67 48.49 119,477 +0.87(+1.83%)
Jun 12, 2020 47.37 48.93 45.77 47.62 90,200 +1.66(+3.61%)
Jun 11, 2020 48.20 48.20 45.80 45.96 128,030 -2.67(-5.49%)
Jun 10, 2020 47.93 49.08 47.93 48.63 58,531 +0.58(+1.21%)
Jun 09, 2020 49.73 50.31 47.80 48.05 62,039 -2.14(-4.26%)
Jun 08, 2020 49.42 50.72 48.50 50.19 129,040 +1.93(+4.00%)
Jun 05, 2020 48.40 49.31 47.36 48.26 171,200 +0.90(+1.90%)
Jun 04, 2020 46.41 48.69 45.98 47.36 68,501 +0.49(+1.05%)
Jun 03, 2020 47.47 48.43 45.91 46.87 70,894 -0.10(-0.21%)
Jun 02, 2020 46.33 47.25 45.33 46.97 58,533 +0.67(+1.45%)
Jun 01, 2020 45.87 47.31 45.60 46.30 79,778 +0.17(+0.37%)
May 29, 2020 46.16 46.83 45.31 46.13 56,400 -0.23(-0.50%)
May 28, 2020 46.55 48.01 45.50 46.36 144,003 +0.44(+0.96%)
May 27, 2020 46.01 47.00 42.85 45.92 106,004 -0.06(-0.13%)
May 26, 2020 47.50 47.66 45.70 45.98 66,553 -0.77(-1.65%)
May 22, 2020 46.55 47.34 46.15 46.75 32,800 +0.11(+0.24%)
May 21, 2020 46.27 47.06 45.21 46.64 55,137 -0.04(-0.09%)
May 20, 2020 47.46 47.70 46.40 46.68 45,922 +0.15(+0.32%)
May 19, 2020 47.43 48.41 46.38 46.53 54,919 -0.77(-1.63%)
May 18, 2020 48.01 49.49 46.87 47.30 67,640 +1.04(+2.25%)
May 15, 2020 42.95 46.42 42.95 46.26 135,800 +3.25(+7.56%)
May 14, 2020 42.19 44.27 40.98 43.01 100,319 +0.22(+0.51%)
May 13, 2020 44.79 45.60 42.63 42.79 101,237 -2.93(-6.41%)
May 12, 2020 45.59 46.22 44.64 45.72 105,343 +0.06(+0.13%)
May 11, 2020 44.51 46.20 44.43 45.66 96,377 +0.54(+1.20%)
May 08, 2020 46.03 46.31 44.65 45.12 78,400 +0.11(+0.24%)
May 07, 2020 45.36 49.20 44.69 45.01 120,047 +0.75(+1.69%)
May 06, 2020 44.73 45.28 42.91 44.26 170,632 -1.80(-3.91%)
May 05, 2020 43.02 47.34 43.02 46.06 92,772 +3.01(+6.99%)
May 04, 2020 43.83 45.02 42.33 43.05 88,420 -1.42(-3.19%)
May 01, 2020 47.59 47.59 42.90 44.47 92,500 -4.38(-8.97%)
Apr 30, 2020 47.51 49.98 47.23 48.85 107,375 +0.28(+0.58%)
Apr 29, 2020 46.91 49.92 46.62 48.57 123,147 +2.81(+6.14%)
Apr 28, 2020 45.82 46.79 44.45 45.76 66,130 +0.93(+2.07%)
Apr 27, 2020 43.12 45.25 41.95 44.83 139,271 +2.33(+5.48%)
Apr 24, 2020 42.71 42.71 40.60 42.50 80,500 -0.32(-0.75%)
Apr 23, 2020 42.57 43.49 42.27 42.82 66,085 +0.62(+1.47%)
Apr 22, 2020 42.99 42.99 41.09 42.20 107,772 -0.13(-0.31%)
Apr 21, 2020 42.62 43.23 41.51 42.33 86,789 -1.54(-3.51%)
Apr 20, 2020 44.23 44.25 43.49 43.87 103,420 -0.62(-1.39%)
Apr 17, 2020 43.11 45.00 42.04 44.49 152,700 +2.39(+5.68%)
Apr 16, 2020 43.46 44.33 41.18 42.10 68,149 -0.91(-2.12%)
Apr 15, 2020 43.10 43.72 42.00 43.01 77,177 -1.39(-3.13%)
Apr 14, 2020 43.35 44.64 42.36 44.40 55,990 +1.97(+4.64%)
Apr 13, 2020 42.71 43.05 40.83 42.43 55,080 -0.51(-1.19%)
Apr 09, 2020 42.35 42.99 41.03 42.94 66,400 +1.52(+3.67%)
Apr 08, 2020 43.81 43.83 40.34 41.42 138,160 -2.43(-5.54%)
Apr 07, 2020 41.84 44.03 40.97 43.85 184,862 +2.63(+6.38%)
Apr 06, 2020 37.07 41.29 37.07 41.22 87,454 +5.15(+14.28%)
Apr 03, 2020 36.48 37.93 34.69 36.07 78,500 -0.86(-2.33%)
Apr 02, 2020 37.69 38.09 35.21 36.93 96,793 -0.70(-1.86%)
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.