KIDS - OrthoPediatrics Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202046.5547.4645.5046.6446.64116,985
May 27, 202046.0147.0042.8545.9245.92106,000
May 26, 202047.5047.6645.7045.9845.9866,600
May 22, 202046.5547.3446.1546.7546.7532,900
May 21, 202046.2747.0645.2146.6446.6455,100
May 20, 202047.4647.7046.4046.6846.6845,900
May 19, 202047.4348.4146.3846.5346.5354,900
May 18, 202048.0149.4946.8747.3047.3067,600
May 15, 202042.9546.4242.9546.2646.26135,800
May 14, 202042.1944.2740.9843.0143.01100,300
May 13, 202044.7945.6042.6342.7942.79101,200
May 12, 202045.5946.2244.6445.7245.72105,300
May 11, 202044.5146.2044.4445.6645.6696,400
May 08, 202046.0346.3144.6545.1245.1278,400
May 07, 202045.3649.2044.6945.0145.01120,000
May 06, 202044.7345.2842.9144.2644.26170,600
May 05, 202043.0247.3443.0246.0646.0692,800
May 04, 202043.8345.0242.3343.0543.0588,400
May 01, 202047.5947.5942.9044.4744.4792,600
Apr 30, 202047.5149.9847.2448.8548.85107,400
Apr 29, 202046.9149.9246.6348.5748.57123,100
Apr 28, 202045.8246.7944.4645.7645.7666,100
Apr 27, 202043.1245.2541.9544.8344.83139,300
Apr 24, 202042.7142.7140.6042.5042.5080,500
Apr 23, 202042.5743.4942.2742.8242.8266,100
Apr 22, 202042.9942.9941.0942.2042.20107,800
Apr 21, 202042.6243.2341.5142.3342.3386,800
Apr 20, 202044.2344.2543.4943.8743.87103,400
Apr 17, 202043.1145.0042.0444.4944.49152,800
Apr 16, 202043.4644.3341.1842.1042.1068,100
Apr 15, 202043.1043.7242.0043.0143.0177,200
Apr 14, 202043.3544.6442.3644.4044.4056,000
Apr 13, 202042.7143.0540.8342.4342.4355,100
Apr 09, 202042.3542.9941.0342.9442.9466,400
Apr 08, 202043.8143.8340.3441.4241.42138,200
Apr 07, 202041.8444.0340.9743.8543.85184,900
Apr 06, 202037.0741.2937.0741.2241.2287,500
Apr 03, 202036.4837.9334.6936.0736.0778,500
Apr 02, 202037.6938.0935.2136.9336.9396,800
Apr 01, 202038.0439.9037.2637.6337.6393,900
Mar 31, 202040.3240.3237.4239.6439.64124,900
Mar 30, 202036.0240.6735.4840.3440.34150,900
Mar 27, 202035.3237.9934.8336.2536.25132,600
Mar 26, 202035.5637.4934.8736.2536.25203,700
Mar 25, 202036.1936.7934.0435.2535.25246,000
Mar 24, 202036.9838.9235.4436.1536.15260,100
Mar 23, 202038.2638.9434.7135.9435.94307,400
Mar 20, 202038.3539.7036.5137.8137.81283,900
Mar 19, 202036.0239.4135.5238.0738.07141,100
Mar 18, 202036.0036.9034.3336.1936.19251,800
Mar 17, 202034.1838.2734.1338.2138.21153,800
Mar 16, 202034.0834.9032.5533.6433.64252,700
Mar 13, 202035.2136.3932.2136.3936.39219,000
Mar 12, 202037.5037.5032.9234.1934.19290,100
Mar 11, 202042.0042.1239.2039.7539.75214,600
Mar 10, 202043.7844.6340.5442.0042.00160,500
Mar 09, 202042.5144.6440.8842.8142.81134,100
Mar 06, 202044.6146.8143.0044.5044.50178,300
Mar 05, 202041.9846.7141.9845.3345.33192,300
Mar 04, 202045.5446.6444.6445.8145.8174,000
Mar 03, 202047.2748.0044.3544.8344.83252,600
Mar 02, 202046.5049.3545.8347.4047.40158,300
Feb 28, 202047.4347.8246.0046.4246.42232,300
Feb 27, 202048.1549.8046.9948.7348.73115,500
Feb 26, 202048.0350.2848.0348.8248.82137,600
Feb 25, 202048.6949.1347.0547.9247.92134,000
Feb 24, 202046.9148.6746.0048.4348.4393,400
Feb 21, 202048.8749.0648.1648.6148.61102,000
Feb 20, 202048.7649.3848.0749.0049.0095,500
Feb 19, 202048.3850.4948.1249.0449.0473,700
Feb 18, 202048.0548.9547.7048.2648.2689,100
Feb 14, 202048.3349.1947.8048.2948.29141,900
Feb 13, 202047.6248.6147.3748.3748.37111,800
Feb 12, 202048.2148.4647.4847.8147.81141,000
Feb 11, 202048.4048.8047.1047.9247.92144,800
Feb 10, 202047.3248.4047.1348.4048.4083,900
Feb 07, 202048.4848.9745.9047.4047.40183,000
Feb 06, 202048.9549.4748.1348.5348.53110,200
Feb 05, 202046.7749.0046.3948.7948.79120,300
Feb 04, 202046.7947.2145.9046.2846.2869,000
Feb 03, 202046.3546.6645.6046.1246.1282,200
Jan 31, 202047.2148.0545.7545.9345.93136,700
Jan 30, 202046.8147.7246.5847.5547.5563,000
Jan 29, 202047.5148.1546.7247.3447.3492,600
Jan 28, 202047.8448.4547.2247.4047.4072,400
Jan 27, 202046.4448.4746.2947.5347.53102,000
Jan 24, 202047.9248.4047.1447.6347.6348,500
Jan 23, 202047.5948.6947.0847.9047.9083,500
Jan 22, 202048.9948.9947.4847.9847.9871,900
Jan 21, 202047.3049.0047.1148.4148.41109,900
Jan 17, 202048.0448.0446.8847.8047.8095,300
Jan 16, 202047.4348.5046.2447.6947.69110,900
Jan 15, 202046.9047.5746.3046.6546.6597,700
Jan 14, 202047.3047.9046.1646.8246.82125,100
Jan 13, 202048.5048.8046.0146.8946.8973,900
Jan 10, 202048.7149.0247.5248.3948.39160,100
Jan 09, 202048.0648.9546.7848.3148.31146,600
Jan 08, 202048.9548.9546.9147.8047.80125,700
Jan 07, 202051.4851.4847.8048.0248.02140,300
Jan 06, 202047.5049.2147.3648.8148.81154,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...