Skip to main content

Orthopediatrics Corp (NQ: KIDS )

28.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 41.51 44.29 41.20 43.99 114,371 +2.67(+6.46%)
Nov 29, 2022 42.04 42.04 41.10 41.32 68,544 -0.82(-1.95%)
Nov 28, 2022 43.33 43.92 41.43 42.14 98,301 -1.94(-4.40%)
Nov 25, 2022 44.00 44.64 43.55 44.08 77,201 +0.07(+0.16%)
Nov 23, 2022 43.03 44.17 42.15 44.01 94,479 +1.18(+2.76%)
Nov 22, 2022 43.10 43.42 41.70 42.83 72,446 -0.11(-0.26%)
Nov 21, 2022 43.82 44.04 42.94 42.94 78,869 -0.78(-1.78%)
Nov 18, 2022 44.18 44.18 42.90 43.72 114,689 +0.36(+0.83%)
Nov 17, 2022 43.01 43.45 42.63 43.36 59,384 -0.61(-1.39%)
Nov 16, 2022 44.66 44.78 42.52 43.97 91,382 -0.97(-2.16%)
Nov 15, 2022 43.79 45.49 42.03 44.94 88,761 +2.03(+4.73%)
Nov 14, 2022 43.06 44.38 42.54 42.91 62,018 -0.63(-1.45%)
Nov 11, 2022 42.13 44.23 40.49 43.54 87,259 +1.74(+4.16%)
Nov 10, 2022 39.54 42.15 37.82 41.80 155,076 +4.16(+11.05%)
Nov 09, 2022 41.30 41.30 37.60 37.64 113,774 -3.67(-8.88%)
Nov 08, 2022 41.14 41.77 40.24 41.31 102,406 +0.31(+0.76%)
Nov 07, 2022 38.22 41.06 37.67 41.00 143,503 +2.78(+7.27%)
Nov 04, 2022 38.83 38.96 37.30 38.22 203,351 +0.18(+0.47%)
Nov 03, 2022 38.19 39.61 37.72 38.04 125,366 -0.96(-2.46%)
Nov 02, 2022 38.20 39.00 235,685 +1.04(+2.74%)
Nov 01, 2022 40.11 40.46 36.36 37.96 577,010 -4.53(-10.66%)
Oct 31, 2022 43.50 43.99 42.00 42.49 322,680 -1.15(-2.64%)
Oct 28, 2022 43.21 44.17 42.58 43.64 111,313 +0.42(+0.97%)
Oct 27, 2022 45.21 45.57 43.11 43.22 80,618 -1.66(-3.70%)
Oct 26, 2022 44.09 47.06 43.19 44.88 81,882 +0.76(+1.72%)
Oct 25, 2022 43.05 44.84 42.55 44.12 96,420 +1.25(+2.92%)
Oct 24, 2022 44.41 44.54 42.82 42.87 71,791 -1.49(-3.36%)
Oct 21, 2022 44.02 44.57 42.48 44.36 89,255 +0.65(+1.49%)
Oct 20, 2022 43.70 44.67 43.20 43.71 71,787 -0.10(-0.23%)
Oct 19, 2022 43.52 44.00 41.04 43.81 95,359 -0.19(-0.43%)
Oct 18, 2022 45.00 46.77 43.86 44.00 79,262 -0.06(-0.14%)
Oct 17, 2022 42.69 44.44 42.69 44.06 101,450 +1.98(+4.71%)
Oct 14, 2022 42.66 42.66 41.21 42.08 84,069 -0.14(-0.33%)
Oct 13, 2022 40.85 42.91 39.99 42.22 148,468 +0.41(+0.98%)
Oct 12, 2022 43.45 44.97 41.64 41.81 86,895 -1.48(-3.42%)
Oct 11, 2022 42.65 43.85 41.99 43.29 134,779 +0.39(+0.91%)
Oct 10, 2022 44.17 44.17 41.77 42.90 98,186 -0.85(-1.94%)
Oct 07, 2022 45.27 45.27 43.57 43.75 91,487 -2.15(-4.68%)
Oct 06, 2022 47.39 47.76 45.60 45.90 72,104 -1.69(-3.55%)
Oct 05, 2022 48.10 48.34 45.58 47.59 76,386 -0.74(-1.53%)
Oct 04, 2022 47.31 49.01 47.31 48.33 74,621 +2.11(+4.57%)
Oct 03, 2022 46.56 47.46 45.64 46.22 63,618 +0.08(+0.17%)
Sep 30, 2022 47.22 48.53 46.03 46.14 78,397 -1.17(-2.47%)
Sep 29, 2022 46.56 47.96 45.85 47.31 78,724 +0.10(+0.21%)
Sep 28, 2022 45.65 47.67 45.60 47.21 58,739 +2.11(+4.68%)
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%)
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.