Skip to main content

Orthopediatrics Corp (NQ: KIDS )

45.10 -0.30 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 45.82 46.47 44.57 45.10 73,145 -0.30(-0.66%)
Sep 26, 2022 44.96 46.70 44.66 45.40 64,303 +0.06(+0.13%)
Sep 23, 2022 45.95 45.95 44.10 45.34 62,344 -1.10(-2.37%)
Sep 22, 2022 47.54 47.72 45.11 46.44 46,146 -1.49(-3.11%)
Sep 21, 2022 49.10 50.75 47.83 47.93 79,033 -0.81(-1.66%)
Sep 20, 2022 48.26 49.02 47.12 48.74 44,915 +0.25(+0.52%)
Sep 19, 2022 48.37 48.78 46.88 48.49 74,866 -0.57(-1.16%)
Sep 16, 2022 48.91 49.49 47.85 49.06 148,063 -0.90(-1.80%)
Sep 15, 2022 50.74 51.41 49.51 49.96 74,644 -0.84(-1.65%)
Sep 14, 2022 50.87 51.35 50.22 50.80 92,516 -0.20(-0.39%)
Sep 13, 2022 51.56 53.09 50.84 51.00 89,060 -2.05(-3.86%)
Sep 12, 2022 52.57 53.42 51.25 53.05 85,338 +1.06(+2.04%)
Sep 09, 2022 50.24 52.61 50.24 51.99 89,120 +1.99(+3.98%)
Sep 08, 2022 48.84 50.88 48.62 50.00 80,545 +0.57(+1.15%)
Sep 07, 2022 48.00 49.58 47.23 49.43 121,469 +1.64(+3.43%)
Sep 06, 2022 47.56 47.98 46.78 47.79 144,370 +0.46(+0.97%)
Sep 02, 2022 49.37 49.37 46.99 47.33 100,186 -1.40(-2.87%)
Sep 01, 2022 49.01 49.48 47.01 48.73 109,521 -0.36(-0.73%)
Aug 31, 2022 50.29 51.59 48.98 49.09 93,992 -1.08(-2.15%)
Aug 30, 2022 50.23 51.69 49.31 50.17 66,750 +0.28(+0.56%)
Aug 29, 2022 51.66 51.66 48.81 49.89 159,716 -2.07(-3.98%)
Aug 26, 2022 55.46 55.62 51.84 51.96 74,299 -3.65(-6.56%)
Aug 25, 2022 54.07 55.76 53.74 55.61 88,030 +1.82(+3.38%)
Aug 24, 2022 52.67 54.20 52.42 53.79 63,006 +1.49(+2.85%)
Aug 23, 2022 53.15 53.15 51.13 52.30 114,903 -1.13(-2.11%)
Aug 22, 2022 53.88 54.93 53.00 53.43 48,269 -1.36(-2.48%)
Aug 19, 2022 54.66 55.26 53.22 54.79 75,320 -0.64(-1.15%)
Aug 18, 2022 54.99 56.23 53.53 55.43 64,906 +0.53(+0.97%)
Aug 17, 2022 55.34 56.33 53.87 54.90 87,423 -0.89(-1.60%)
Aug 16, 2022 56.58 56.96 54.90 55.79 112,320 -0.88(-1.55%)
Aug 15, 2022 54.60 56.67 53.90 56.67 157,567 +1.61(+2.92%)
Aug 12, 2022 56.84 56.93 54.82 55.06 120,664 -1.84(-3.23%)
Aug 11, 2022 56.20 60.75 55.82 56.90 540,905 +0.42(+0.74%)
Aug 10, 2022 56.81 57.79 55.26 56.48 96,146 +0.51(+0.91%)
Aug 09, 2022 56.25 57.04 55.34 55.97 106,521 -0.88(-1.55%)
Aug 08, 2022 57.98 60.08 55.67 56.85 187,521 -0.38(-0.66%)
Aug 05, 2022 53.42 57.50 52.88 57.23 189,862 +3.26(+6.04%)
Aug 04, 2022 49.83 54.40 49.22 53.97 194,246 +4.77(+9.70%)
Aug 03, 2022 48.19 49.53 46.77 49.20 84,036 +1.49(+3.12%)
Aug 02, 2022 47.13 48.58 47.13 47.71 63,788 +0.43(+0.91%)
Aug 01, 2022 46.74 47.39 46.23 47.28 88,237 +0.03(+0.06%)
Jul 29, 2022 47.88 48.19 46.87 47.25 127,612 -0.75(-1.56%)
Jul 28, 2022 48.85 49.28 47.17 48.00 88,078 -0.60(-1.23%)
Jul 27, 2022 48.73 49.11 48.34 48.60 81,308 +0.00(+0.00%)
Jul 26, 2022 47.60 49.44 47.09 48.60 107,992 +0.87(+1.82%)
Jul 25, 2022 46.94 47.77 46.19 47.73 61,826 +0.79(+1.68%)
Jul 22, 2022 47.57 47.65 44.18 46.94 102,302 -0.34(-0.72%)
Jul 21, 2022 45.06 47.29 44.81 47.28 99,090 +2.42(+5.39%)
Jul 20, 2022 42.33 45.06 42.33 44.86 180,740 +2.76(+6.56%)
Jul 19, 2022 41.89 42.60 41.01 42.10 144,015 +0.65(+1.57%)
Jul 18, 2022 42.42 43.97 41.16 41.45 75,075 -0.67(-1.59%)
Jul 15, 2022 42.84 43.18 41.54 42.12 161,583 +0.18(+0.43%)
Jul 14, 2022 41.41 42.21 40.25 41.94 126,698 +0.04(+0.10%)
Jul 13, 2022 41.26 42.37 40.98 41.90 165,773 -0.05(-0.12%)
Jul 12, 2022 41.90 42.25 40.76 41.95 189,103 +0.12(+0.29%)
Jul 11, 2022 44.15 44.15 41.72 41.83 163,310 -2.33(-5.28%)
Jul 08, 2022 43.61 44.77 42.97 44.16 43,371 +0.37(+0.84%)
Jul 07, 2022 43.97 44.51 42.71 43.79 72,589 +0.04(+0.09%)
Jul 06, 2022 43.56 45.25 43.48 43.75 127,118 +0.15(+0.34%)
Jul 05, 2022 42.48 44.28 41.16 43.60 121,638 +0.70(+1.63%)
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.