Canada markets closed

OrthoPediatrics Corp. (KIDS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
30.31+0.85 (+2.89%)
At close: 04:00PM EDT
30.31 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202429.3230.5529.1330.3130.31134,162
Apr 18, 202429.9630.7329.4029.4629.4681,200
Apr 17, 202430.4230.9429.7429.9029.90279,700
Apr 16, 202430.0830.9729.2730.1830.18229,200
Apr 15, 202431.1931.6030.2530.4530.45425,500
Apr 12, 202431.4131.6630.8631.0931.09144,700
Apr 11, 202431.9332.4730.6731.5631.56248,900
Apr 10, 202429.0232.0929.0231.7731.77400,700
Apr 09, 202428.0330.4228.0330.4030.40237,200
Apr 08, 202427.9028.3327.4627.8827.88107,600
Apr 05, 202426.7828.2126.7827.4727.47137,500
Apr 04, 202427.9128.0326.7626.8926.89115,700
Apr 03, 202426.4727.4626.2027.3927.39101,200
Apr 02, 202427.5527.6426.3426.6826.6891,900
Apr 01, 202429.3829.3827.8028.1928.19132,100
Mar 28, 202428.9829.7926.0129.1629.16146,500
Mar 27, 202426.6029.0726.6028.9728.97223,000
Mar 26, 202426.6026.8925.8526.3026.30161,800
Mar 25, 202425.6226.6725.6226.2126.21146,800
Mar 22, 202426.5626.7925.6225.7525.75105,500
Mar 21, 202427.8727.9826.3826.5026.50142,300
Mar 20, 202426.4227.7726.1727.5527.55158,400
Mar 19, 202424.9427.0124.9426.6126.61163,000
Mar 18, 202424.8625.5524.5025.0025.00173,100
Mar 15, 202425.5125.8724.8124.9924.99250,800
Mar 14, 202426.5726.5925.3925.5525.55207,100
Mar 13, 202427.2027.8826.7226.9226.92152,400
Mar 12, 202427.8928.6226.9327.4127.41153,300
Mar 11, 202427.7728.8227.5027.7627.76188,700
Mar 08, 202429.1830.1827.3427.7027.70324,200
Mar 07, 202426.9430.5026.3328.7328.73449,000
Mar 06, 202427.6027.6026.7126.9426.94201,400
Mar 05, 202427.3928.0826.8627.2527.25161,400
Mar 04, 202428.1228.8326.6927.6827.68174,100
Mar 01, 202427.4628.1426.4928.0728.07204,700
Feb 29, 202428.0828.1427.4027.4627.46130,300
Feb 28, 202428.0228.6627.2527.4427.44109,800
Feb 27, 202429.2429.3128.2228.3628.36132,200
Feb 26, 202428.1029.0928.0229.0929.0983,800
Feb 23, 202428.2929.0827.9828.3028.30120,400
Feb 22, 202428.1728.6727.6528.3428.34385,000
Feb 21, 202428.6028.6027.9128.1428.1496,300
Feb 20, 202428.9329.3228.0028.7928.79132,200
Feb 16, 202429.2830.1128.9629.4629.46112,900
Feb 15, 202428.5529.6528.1429.5729.57151,700
Feb 14, 202427.9028.4827.6628.1828.1890,600
Feb 13, 202428.0328.3627.1527.3027.3091,100
Feb 12, 202428.7529.6728.7529.2029.2084,300
Feb 09, 202428.4228.6927.9028.6528.6592,500
Feb 08, 202427.1128.3726.9728.3628.36109,200
Feb 07, 202427.7227.8426.9827.1527.15126,000
Feb 06, 202426.3527.7626.3127.7227.72130,000
Feb 05, 202425.9326.5225.7226.2526.25210,500
Feb 02, 202425.9226.3425.5426.2326.23107,300
Feb 01, 202426.2826.6125.9826.3626.36143,500
Jan 31, 202426.4127.2226.0526.1226.12198,000
Jan 30, 202427.1927.1926.2526.3926.39161,900
Jan 29, 202426.2327.5326.2327.4327.43308,200
Jan 26, 202426.9727.4425.8826.3726.37240,300
Jan 25, 202426.3127.4426.3126.6426.64456,900
Jan 24, 202428.7728.8227.6427.9427.94173,800
Jan 23, 202429.2929.3427.7628.2528.25192,600
Jan 22, 202429.2429.9828.9729.1229.12235,900
Jan 19, 202428.5328.9227.5628.8428.84239,700
Jan 18, 202428.4528.5027.9428.3528.35260,500
Jan 17, 202427.9928.5327.8728.0728.07279,900
Jan 16, 202428.1528.7327.6428.6528.65189,800
Jan 12, 202429.5329.6528.4528.6628.66184,400
Jan 11, 202429.2529.8728.2629.0829.08154,600
Jan 10, 202429.7430.4929.0129.4629.46199,800
Jan 09, 202429.2830.4728.9129.9429.94205,500
Jan 08, 202430.5230.9028.9829.8729.87352,300
Jan 05, 202430.8131.8830.2330.3130.31211,100
Jan 04, 202430.8632.3330.5731.1531.15168,300
Jan 03, 202432.6232.7130.5130.7130.71163,000
Jan 02, 202432.3633.6131.8333.0133.01130,900
Dec 29, 202333.3133.3632.5032.5132.5149,200
Dec 28, 202333.5834.2833.3133.4233.4267,800
Dec 27, 202334.9234.9233.3533.7033.7096,200
Dec 26, 202335.7836.2334.8334.9134.91107,700
Dec 22, 202334.0635.5533.5435.3935.39202,800
Dec 21, 202332.5333.7432.5333.6133.6199,100
Dec 20, 202333.4034.2331.7831.8831.88168,600
Dec 19, 202331.8733.3631.8033.2633.26113,900
Dec 18, 202331.0732.2430.6831.7531.75122,500
Dec 15, 202332.5732.8730.8631.1631.16238,400
Dec 14, 202331.2933.0131.2332.1032.10149,200
Dec 13, 202330.4131.2029.1731.0331.03145,300
Dec 12, 202329.8730.5728.9530.5530.55119,800
Dec 11, 202330.4930.4929.1729.7829.78104,600
Dec 08, 202330.4331.2230.2330.5330.5381,300
Dec 07, 202329.0330.5729.0330.4730.47136,700
Dec 06, 202329.9030.4029.1529.2729.27112,000
Dec 05, 202330.0030.0029.1429.4029.40211,200
Dec 04, 202330.8731.6829.9430.1130.11118,500
Dec 01, 202330.6731.9730.3531.2931.29130,500
Nov 30, 202331.1331.2330.6030.8330.83144,200
Nov 29, 202332.0332.6531.0231.1131.11121,500
Nov 28, 202331.0631.7030.3331.5331.53117,500
Nov 27, 202331.0732.0031.0231.4831.4875,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...