Skip to main content

Orthopediatrics Corp (NQ: KIDS )

22.12 +0.20 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 21.87 22.50 21.02 22.12 325,911 +0.20(+0.91%)
Dec 12, 2024 22.94 23.12 21.60 21.92 186,214 -1.11(-4.82%)
Dec 11, 2024 23.03 24.00 23.03 23.03 711,653 +0.05(+0.22%)
Dec 10, 2024 22.25 23.54 21.55 22.98 217,400 +0.53(+2.36%)
Dec 09, 2024 23.40 23.51 22.39 22.45 309,963 -0.72(-3.11%)
Dec 06, 2024 23.33 23.66 22.77 23.17 258,751 +0.07(+0.30%)
Dec 05, 2024 24.01 24.61 22.98 23.10 192,941 -1.29(-5.29%)
Dec 04, 2024 26.28 27.14 24.20 24.39 215,593 -1.79(-6.84%)
Dec 03, 2024 25.74 26.33 25.54 26.18 144,832 +0.25(+0.96%)
Dec 02, 2024 25.75 26.15 25.52 25.93 106,360 -0.05(-0.19%)
Nov 29, 2024 25.30 26.31 25.30 25.98 73,343 +0.59(+2.32%)
Nov 27, 2024 26.14 26.59 25.32 25.39 103,141 -0.52(-2.01%)
Nov 26, 2024 26.00 26.57 25.00 25.91 207,924 -0.70(-2.63%)
Nov 25, 2024 26.68 27.54 26.28 26.61 193,346 +0.27(+1.03%)
Nov 22, 2024 26.48 26.81 26.13 26.34 87,002 -0.13(-0.49%)
Nov 21, 2024 25.60 26.73 25.36 26.47 190,795 +0.97(+3.80%)
Nov 20, 2024 24.25 25.53 23.90 25.50 244,190 +1.18(+4.85%)
Nov 19, 2024 22.52 24.94 22.50 24.32 317,042 +1.51(+6.62%)
Nov 18, 2024 22.86 23.51 22.61 22.81 145,759 -0.12(-0.52%)
Nov 15, 2024 22.92 23.52 22.41 22.93 166,987 +0.24(+1.06%)
Nov 14, 2024 24.28 24.32 22.57 22.69 291,118 -1.57(-6.47%)
Nov 13, 2024 24.63 24.64 23.92 24.26 148,554 +0.22(+0.92%)
Nov 12, 2024 24.80 24.84 23.77 24.04 238,078 -0.94(-3.76%)
Nov 11, 2024 25.86 26.40 24.78 24.98 258,372 -0.74(-2.88%)
Nov 08, 2024 28.00 28.00 25.29 25.72 367,372 -1.77(-6.44%)
Nov 07, 2024 30.54 31.25 26.46 27.49 333,332 -3.46(-11.18%)
Nov 06, 2024 31.25 32.00 30.28 30.95 279,558 +1.14(+3.82%)
Nov 05, 2024 28.45 29.90 27.92 29.81 170,104 +1.07(+3.72%)
Nov 04, 2024 27.23 28.85 26.91 28.74 196,894 +1.38(+5.04%)
Nov 01, 2024 26.78 27.55 26.78 27.36 117,648 +0.83(+3.13%)
Oct 31, 2024 26.73 26.98 26.03 26.53 87,978 -0.47(-1.74%)
Oct 30, 2024 26.38 27.64 26.38 27.00 101,622 +0.41(+1.54%)
Oct 29, 2024 25.86 26.95 25.32 26.59 89,494 +0.46(+1.76%)
Oct 28, 2024 26.13 26.55 25.82 26.13 62,083 +0.44(+1.71%)
Oct 25, 2024 25.64 25.96 25.40 25.69 51,840 +0.08(+0.31%)
Oct 24, 2024 25.95 26.80 25.54 25.61 96,938 -0.21(-0.81%)
Oct 23, 2024 26.48 26.55 25.61 25.82 89,319 -0.84(-3.15%)
Oct 22, 2024 26.55 26.85 25.76 26.66 110,177 -0.06(-0.22%)
Oct 21, 2024 27.56 27.58 26.37 26.72 132,258 -0.84(-3.05%)
Oct 18, 2024 27.01 27.66 26.94 27.56 85,105 +0.70(+2.61%)
Oct 17, 2024 27.70 27.95 26.24 26.86 151,823 -0.89(-3.21%)
Oct 16, 2024 27.38 27.98 26.95 27.75 161,986 +0.72(+2.66%)
Oct 15, 2024 25.90 27.39 25.80 27.03 220,465 +1.08(+4.16%)
Oct 14, 2024 24.51 26.04 24.31 25.95 230,643 +1.34(+5.44%)
Oct 11, 2024 24.19 25.25 24.19 24.61 153,183 +0.39(+1.61%)
Oct 10, 2024 24.09 24.54 24.02 24.22 124,663 -0.24(-0.98%)
Oct 09, 2024 24.52 24.72 24.25 24.46 75,431 -0.04(-0.16%)
Oct 08, 2024 24.76 24.93 24.31 24.50 123,804 -0.20(-0.81%)
Oct 07, 2024 25.82 25.89 24.35 24.70 157,930 -1.23(-4.74%)
Oct 04, 2024 26.11 26.26 25.49 25.93 94,882 +0.29(+1.13%)
Oct 03, 2024 25.66 26.08 25.10 25.64 128,151 -0.23(-0.89%)
Oct 02, 2024 25.77 26.23 25.16 25.87 259,622 -0.02(-0.08%)
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.