Orthopediatrics Corp (NQ: KIDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.98	29.17	29.14	29.16	146,507	+0.19(+0.66%)
Mar 27, 2024	26.60	29.07	26.60	28.97	222,998	+2.67(+10.15%)
Mar 26, 2024	26.60	26.89	25.85	26.30	161,844	+0.09(+0.34%)
Mar 25, 2024	25.62	26.67	25.62	26.21	146,797	+0.46(+1.79%)
Mar 22, 2024	26.56	26.79	25.62	25.75	105,531	-0.75(-2.83%)
Mar 21, 2024	27.87	27.98	26.38	26.50	142,379	-1.05(-3.81%)
Mar 20, 2024	26.42	27.77	26.18	27.55	158,358	+0.94(+3.53%)
Mar 19, 2024	24.94	27.01	24.94	26.61	162,992	+1.61(+6.44%)
Mar 18, 2024	24.86	25.55	24.50	25.00	173,115	+0.01(+0.04%)
Mar 15, 2024	25.51	25.87	24.81	24.99	250,818	-0.56(-2.19%)
Mar 14, 2024	26.57	26.59	25.39	25.55	207,133	-1.37(-5.09%)
Mar 13, 2024	27.20	27.88	26.72	26.92	152,387	-0.49(-1.79%)
Mar 12, 2024	27.89	28.62	26.93	27.41	153,254	-0.35(-1.26%)
Mar 11, 2024	27.77	28.82	27.50	27.76	188,692	+0.06(+0.22%)
Mar 08, 2024	29.18	30.18	27.34	27.70	324,204	-1.03(-3.59%)
Mar 07, 2024	26.94	30.50	26.32	28.73	449,010	+1.79(+6.64%)
Mar 06, 2024	27.60	27.60	26.71	26.94	201,354	-0.31(-1.14%)
Mar 05, 2024	27.39	28.08	26.86	27.25	161,449	-0.43(-1.55%)
Mar 04, 2024	28.12	28.83	26.70	27.68	174,060	-0.39(-1.39%)
Mar 01, 2024	27.46	28.14	26.48	28.07	204,722	+0.61(+2.22%)
Feb 29, 2024	28.08	28.14	27.40	27.46	130,327	+0.02(+0.07%)
Feb 28, 2024	28.02	28.66	27.25	27.44	109,763	-0.92(-3.24%)
Feb 27, 2024	29.24	29.31	28.21	28.36	132,222	-0.73(-2.51%)
Feb 26, 2024	28.10	29.09	28.02	29.09	83,771	+0.79(+2.79%)
Feb 23, 2024	28.29	29.08	27.98	28.30	120,397	-0.04(-0.14%)
Feb 22, 2024	28.17	28.66	27.65	28.34	384,984	+0.20(+0.71%)
Feb 21, 2024	28.60	28.60	27.91	28.14	96,324	-0.65(-2.26%)
Feb 20, 2024	28.93	29.32	28.00	28.79	132,168	-0.67(-2.27%)
Feb 16, 2024	29.28	30.11	28.96	29.46	112,889	-0.11(-0.37%)
Feb 15, 2024	28.55	29.64	28.14	29.57	151,745	+1.39(+4.93%)
Feb 14, 2024	27.90	28.48	27.66	28.18	90,624	+0.88(+3.22%)
Feb 13, 2024	28.03	28.36	27.15	27.30	91,119	-1.90(-6.51%)
Feb 12, 2024	28.75	29.67	28.75	29.20	84,306	+0.55(+1.92%)
Feb 09, 2024	28.42	28.69	27.89	28.65	92,499	+0.29(+1.02%)
Feb 08, 2024	27.11	28.37	26.97	28.36	109,160	+1.21(+4.46%)
Feb 07, 2024	27.72	27.84	26.98	27.15	125,986	-0.57(-2.06%)
Feb 06, 2024	26.35	27.76	26.31	27.72	130,014	+1.47(+5.60%)
Feb 05, 2024	25.93	26.52	25.72	26.25	210,535	+0.02(+0.08%)
Feb 02, 2024	25.92	26.34	25.54	26.23	107,293	-0.13(-0.49%)
Feb 01, 2024	26.28	26.61	25.98	26.36	143,517	+0.24(+0.92%)
Jan 31, 2024	26.41	27.22	26.05	26.12	198,034	-0.27(-1.02%)
Jan 30, 2024	27.19	27.19	26.25	26.39	161,873	-1.04(-3.79%)
Jan 29, 2024	26.23	27.53	26.23	27.43	308,244	+1.06(+4.02%)
Jan 26, 2024	26.97	27.44	25.88	26.37	240,283	-0.27(-1.01%)
Jan 25, 2024	26.31	27.44	26.31	26.64	456,921	-1.30(-4.65%)
Jan 24, 2024	28.77	28.82	27.64	27.94	173,842	-0.31(-1.10%)
Jan 23, 2024	29.29	29.34	27.76	28.25	192,678	-0.87(-2.99%)
Jan 22, 2024	29.24	29.98	28.97	29.12	235,854	+0.28(+0.97%)
Jan 19, 2024	28.53	28.92	27.56	28.84	239,677	+0.49(+1.73%)
Jan 18, 2024	28.45	28.50	27.94	28.35	260,450	+0.28(+1.00%)
Jan 17, 2024	27.99	28.54	27.87	28.07	279,904	-0.58(-2.02%)
Jan 16, 2024	28.15	28.73	27.64	28.65	189,784	-0.01(-0.03%)
Jan 12, 2024	29.53	29.65	28.45	28.66	184,430	-0.42(-1.44%)
Jan 11, 2024	29.25	29.87	28.26	29.08	154,572	-0.38(-1.29%)
Jan 10, 2024	29.74	30.49	29.01	29.46	199,799	-0.48(-1.60%)
Jan 09, 2024	29.28	30.47	28.91	29.94	205,493	+0.07(+0.23%)
Jan 08, 2024	30.52	30.90	28.98	29.87	352,304	-0.44(-1.45%)
Jan 05, 2024	30.81	31.88	30.23	30.31	211,078	-0.84(-2.70%)
Jan 04, 2024	30.86	32.34	30.57	31.15	168,290	+0.44(+1.43%)
Jan 03, 2024	32.62	32.71	30.51	30.71	163,044	-2.30(-6.97%)
Jan 02, 2024	32.36	33.61	31.83	33.01	130,932	+0.50(+1.54%)
Dec 29, 2023	33.31	33.36	32.50	32.51	49,203	-0.91(-2.72%)
Dec 28, 2023	33.58	34.28	33.31	33.42	67,798	-0.28(-0.83%)
Dec 27, 2023	34.92	34.92	33.35	33.70	96,161	-1.21(-3.47%)
Dec 26, 2023	35.78	36.23	34.83	34.91	107,668	-0.48(-1.36%)
Dec 22, 2023	34.06	35.55	33.54	35.39	202,849	+1.78(+5.30%)
Dec 21, 2023	32.53	33.73	32.53	33.61	99,063	+1.73(+5.43%)
Dec 20, 2023	33.40	34.23	31.78	31.88	168,593	-1.38(-4.15%)
Dec 19, 2023	31.87	33.36	31.80	33.26	113,946	+1.51(+4.76%)
Dec 18, 2023	31.07	32.23	30.68	31.75	122,547	+0.59(+1.89%)
Dec 15, 2023	32.57	32.87	30.86	31.16	239,171	-0.94(-2.93%)
Dec 14, 2023	31.29	33.01	31.23	32.10	149,214	+1.07(+3.45%)
Dec 13, 2023	30.41	31.20	29.17	31.03	144,925	+0.48(+1.57%)
Dec 12, 2023	29.87	30.57	28.95	30.55	119,805	+0.77(+2.59%)
Dec 11, 2023	30.49	30.49	29.17	29.78	104,597	-0.75(-2.46%)
Dec 08, 2023	30.43	31.22	30.23	30.53	81,314	+0.06(+0.20%)
Dec 07, 2023	29.03	30.57	29.03	30.47	136,717	+1.20(+4.10%)
Dec 06, 2023	29.90	30.40	29.15	29.27	112,046	-0.13(-0.44%)
Dec 05, 2023	30.00	30.00	29.14	29.40	211,187	-0.71(-2.36%)
Dec 04, 2023	30.87	31.68	29.94	30.11	118,482	-1.18(-3.77%)
Dec 01, 2023	30.67	31.96	30.35	31.29	130,463	+0.46(+1.49%)
Nov 30, 2023	31.13	31.23	30.60	30.83	144,170	-0.28(-0.90%)
Nov 29, 2023	32.03	32.65	31.02	31.11	121,451	-0.42(-1.33%)
Nov 28, 2023	31.06	31.70	30.33	31.53	117,526	+0.05(+0.16%)
Nov 27, 2023	31.07	32.00	31.02	31.48	75,785	+0.00(+0.00%)
Nov 24, 2023	31.67	32.34	31.20	31.48	52,684	-0.30(-0.94%)
Nov 22, 2023	32.67	33.37	31.45	31.78	87,073	-0.47(-1.46%)
Nov 21, 2023	31.40	32.59	30.48	32.25	173,074	+0.41(+1.29%)
Nov 20, 2023	31.53	31.99	30.74	31.84	119,188	+0.63(+2.02%)
Nov 17, 2023	31.43	31.60	30.47	31.21	154,139	+0.20(+0.64%)
Nov 16, 2023	30.59	31.16	29.70	31.01	114,866	+0.21(+0.67%)
Nov 15, 2023	29.91	31.81	29.25	30.80	124,781	+0.89(+2.99%)
Nov 14, 2023	27.40	29.93	27.01	29.91	191,321	+3.84(+14.73%)
Nov 13, 2023	25.51	26.81	24.68	26.07	197,567	+0.57(+2.24%)
Nov 10, 2023	25.55	25.76	24.72	25.50	121,400	+0.17(+0.67%)
Nov 09, 2023	27.01	27.33	25.09	25.33	192,140	-1.76(-6.50%)
Nov 08, 2023	28.20	28.31	26.63	27.09	255,896	-0.92(-3.28%)
Nov 07, 2023	27.01	29.18	26.25	28.01	308,089	+0.60(+2.19%)
Nov 06, 2023	27.09	27.46	26.49	27.41	196,042	+0.54(+2.01%)
Nov 03, 2023	26.46	27.72	26.19	26.87	201,422	+1.09(+4.23%)
Nov 02, 2023	25.00	25.93	24.17	25.78	256,269	+1.15(+4.67%)
Nov 01, 2023	24.46	25.04	24.05	24.63	117,192	+0.17(+0.70%)
Oct 31, 2023	24.00	24.80	23.84	24.46	160,149	+0.60(+2.51%)
Oct 30, 2023	23.69	24.45	23.51	23.86	169,364	+0.46(+1.97%)
Oct 27, 2023	23.59	24.77	23.19	23.40	146,909	-0.13(-0.55%)
Oct 26, 2023	23.77	23.77	23.10	23.53	137,896	-0.20(-0.84%)
Oct 25, 2023	24.58	24.84	23.71	23.73	161,825	-1.08(-4.35%)
Oct 24, 2023	25.15	25.49	24.41	24.81	213,152	-0.14(-0.56%)
Oct 23, 2023	25.58	25.95	24.68	24.95	265,512	-0.70(-2.73%)
Oct 20, 2023	25.76	26.50	25.11	25.65	171,481	+0.04(+0.16%)
Oct 19, 2023	25.52	26.11	24.27	25.61	125,372	+0.14(+0.55%)
Oct 18, 2023	26.20	26.48	25.41	25.47	108,230	-0.97(-3.67%)
Oct 17, 2023	25.81	27.29	25.81	26.44	196,772	+0.26(+0.99%)
Oct 16, 2023	24.46	26.56	24.28	26.18	312,703	+1.97(+8.14%)
Oct 13, 2023	24.13	24.27	23.46	24.21	143,375	+0.01(+0.04%)
Oct 12, 2023	25.63	26.12	24.12	24.20	294,628	-1.19(-4.69%)
Oct 11, 2023	28.02	28.02	24.71	25.39	362,335	-2.55(-9.13%)
Oct 10, 2023	27.64	28.55	27.08	27.94	183,073	+0.42(+1.53%)
Oct 09, 2023	28.98	28.98	27.42	27.52	124,253	-1.77(-6.04%)
Oct 06, 2023	27.63	29.48	27.63	29.29	188,625	+0.54(+1.88%)
Oct 05, 2023	30.00	30.07	28.12	28.75	168,617	-1.33(-4.42%)
Oct 04, 2023	31.20	31.25	29.91	30.08	228,737	-1.43(-4.54%)
Oct 03, 2023	31.45	31.86	31.06	31.51	107,961	-0.25(-0.79%)
Oct 02, 2023	31.77	32.20	31.07	31.76	220,638	-0.24(-0.75%)
Sep 29, 2023	32.82	33.62	31.82	32.00	66,651	-0.57(-1.75%)
Sep 28, 2023	32.17	32.89	32.17	32.57	39,755	+0.33(+1.02%)
Sep 27, 2023	32.00	32.70	31.81	32.24	82,724	-0.08(-0.25%)
Sep 26, 2023	32.77	33.24	32.32	32.32	69,324	-0.61(-1.85%)
Sep 25, 2023	32.71	33.05	32.83	32.93	47,033	+0.21(+0.64%)
Sep 22, 2023	32.36	32.85	32.22	32.72	60,981	+0.35(+1.08%)
Sep 21, 2023	32.69	32.69	32.05	32.37	50,114	-0.72(-2.18%)
Sep 20, 2023	34.10	34.35	32.98	33.09	50,340	-1.09(-3.19%)
Sep 19, 2023	33.73	34.40	33.73	34.18	51,706	+0.41(+1.21%)
Sep 18, 2023	34.04	34.26	33.64	33.77	52,438	-0.30(-0.88%)
Sep 15, 2023	34.34	34.54	33.65	34.07	132,853	-0.21(-0.61%)
Sep 14, 2023	33.62	34.44	33.35	34.28	75,316	+0.86(+2.57%)
Sep 13, 2023	32.42	33.73	32.23	33.42	81,571	+0.90(+2.77%)
Sep 12, 2023	33.03	33.17	31.88	32.52	178,032	-0.53(-1.60%)
Sep 11, 2023	33.84	34.11	32.72	33.05	104,346	-0.77(-2.28%)
Sep 08, 2023	35.61	35.80	33.71	33.82	110,109	-1.45(-4.11%)
Sep 07, 2023	36.97	36.97	35.23	35.27	63,348	-1.88(-5.06%)
Sep 06, 2023	37.28	37.39	36.86	37.15	81,027	+0.03(+0.08%)
Sep 05, 2023	37.90	38.27	36.92	37.12	55,838	-1.02(-2.67%)
Sep 01, 2023	38.53	38.92	37.91	38.14	45,225	-0.08(-0.21%)
Aug 31, 2023	38.67	38.97	38.12	38.22	61,792	-0.44(-1.14%)
Aug 30, 2023	37.78	38.99	37.69	38.66	60,946	+0.84(+2.22%)
Aug 29, 2023	37.08	38.35	36.99	37.82	74,113	+0.71(+1.91%)
Aug 28, 2023	36.32	37.22	36.32	37.11	70,318	+0.81(+2.23%)
Aug 25, 2023	36.57	37.37	35.63	36.30	74,046	-0.09(-0.25%)
Aug 24, 2023	36.64	36.69	35.79	36.39	57,495	-0.31(-0.84%)
Aug 23, 2023	37.13	37.29	36.56	36.70	49,097	-0.37(-1.00%)
Aug 22, 2023	38.35	38.53	37.05	37.07	58,040	-1.13(-2.96%)
Aug 21, 2023	38.44	38.72	38.19	38.20	73,061	-0.22(-0.57%)
Aug 18, 2023	37.85	38.48	37.65	38.42	78,239	+0.28(+0.73%)
Aug 17, 2023	38.43	38.43	37.74	38.14	83,268	-0.21(-0.55%)
Aug 16, 2023	38.71	38.80	38.10	38.35	93,699	-0.44(-1.13%)
Aug 15, 2023	38.67	39.13	38.01	38.79	59,494	-0.03(-0.08%)
Aug 14, 2023	38.43	38.84	38.00	38.82	128,714	+0.10(+0.26%)
Aug 11, 2023	38.42	38.80	38.11	38.72	66,753	+0.27(+0.70%)
Aug 10, 2023	40.16	40.22	38.40	38.45	74,165	-1.55(-3.87%)
Aug 09, 2023	40.50	40.50	39.72	40.00	146,647	-0.49(-1.21%)
Aug 08, 2023	40.21	40.73	39.61	40.49	128,681	+0.18(+0.45%)
Aug 07, 2023	39.71	40.46	39.31	40.31	102,534	+0.70(+1.77%)
Aug 04, 2023	39.66	40.00	39.11	39.61	139,620	-0.04(-0.10%)
Aug 03, 2023	40.09	40.26	39.10	39.65	84,963	-0.68(-1.69%)
Aug 02, 2023	39.18	40.60	38.75	40.33	122,857	+0.59(+1.50%)
Aug 01, 2023	42.07	42.07	37.03	39.73	295,211	-2.02(-4.83%)
Jul 31, 2023	41.39	41.77	41.19	41.75	120,545	+0.08(+0.19%)
Jul 28, 2023	41.64	42.24	41.53	41.67	58,726	+0.37(+0.90%)
Jul 27, 2023	43.17	43.17	41.24	41.30	212,106	-1.54(-3.59%)
Jul 26, 2023	42.70	43.52	42.50	42.84	62,806	-0.04(-0.09%)
Jul 25, 2023	43.04	43.42	42.59	42.88	53,018	-0.46(-1.06%)
Jul 24, 2023	43.99	44.49	42.93	43.34	54,905	-0.67(-1.52%)
Jul 21, 2023	44.19	44.63	43.87	44.01	48,529	+0.09(+0.20%)
Jul 20, 2023	44.72	44.72	43.71	43.92	42,403	-0.74(-1.66%)
Jul 19, 2023	45.26	45.96	44.57	44.66	114,098	-0.25(-0.56%)
Jul 18, 2023	44.98	45.80	44.78	44.91	93,804	-0.06(-0.13%)
Jul 17, 2023	44.38	45.33	44.31	44.97	41,906	+0.57(+1.28%)
Jul 14, 2023	43.36	44.50	43.11	44.40	48,219	+0.95(+2.19%)
Jul 13, 2023	43.82	44.13	42.99	43.45	115,374	-0.10(-0.23%)
Jul 12, 2023	44.29	44.48	43.53	43.55	97,023	+0.04(+0.09%)
Jul 11, 2023	42.99	43.62	42.99	43.51	56,847	+0.58(+1.35%)
Jul 10, 2023	42.09	43.21	42.09	42.93	31,243	+0.75(+1.78%)
Jul 07, 2023	42.13	42.57	42.01	42.18	45,042	+0.28(+0.67%)
Jul 06, 2023	41.46	42.00	40.82	41.90	96,394	-0.21(-0.50%)
Jul 05, 2023	42.53	42.53	41.86	42.11	70,836	-0.80(-1.86%)
Jul 03, 2023	43.73	43.73	42.35	42.91	55,326	-0.94(-2.14%)
Jun 30, 2023	43.64	44.85	43.64	43.85	77,651	+0.54(+1.25%)
Jun 29, 2023	42.25	44.70	42.25	43.31	76,349	+1.14(+2.70%)
Jun 28, 2023	42.00	42.64	41.84	42.17	67,018	-0.12(-0.28%)
Jun 27, 2023	43.24	43.35	42.14	42.29	65,550	-0.90(-2.08%)
Jun 26, 2023	43.90	44.26	43.09	43.19	98,237	-0.85(-1.93%)
Jun 23, 2023	44.99	45.51	43.94	44.04	168,147	-1.44(-3.17%)
Jun 22, 2023	45.52	45.69	45.04	45.48	42,308	-0.11(-0.24%)
Jun 21, 2023	46.08	46.23	44.98	45.59	51,661	-0.63(-1.36%)
Jun 20, 2023	46.00	46.58	45.42	46.22	131,289	-0.10(-0.22%)
Jun 16, 2023	48.06	48.22	46.03	46.32	157,433	-1.09(-2.30%)
Jun 15, 2023	45.59	47.42	45.59	47.41	79,762	+1.18(+2.55%)
May 08, 2023	46.38	46.91	45.95	46.23	117,640	-0.16(-0.34%)
May 05, 2023	47.19	47.59	46.39	46.39	50,506	-0.38(-0.81%)
May 04, 2023	48.20	48.20	46.30	46.77	91,457	-1.57(-3.25%)
May 03, 2023	47.11	49.02	46.58	48.34	98,103	+1.69(+3.62%)
May 02, 2023	52.12	53.50	44.92	46.65	236,967	-5.33(-10.25%)
May 01, 2023	50.00	52.59	49.56	51.98	298,675	+1.54(+3.05%)
Apr 28, 2023	50.21	50.76	49.86	50.44	112,199	-0.24(-0.47%)
Apr 27, 2023	48.99	50.69	48.63	50.68	77,374	+1.73(+3.53%)
Apr 26, 2023	49.15	49.21	48.09	48.95	88,926	-0.52(-1.05%)
Apr 25, 2023	49.18	50.36	49.01	49.47	85,231	-0.15(-0.30%)
Apr 24, 2023	49.17	49.78	48.68	49.62	70,891	+0.29(+0.59%)
Apr 21, 2023	49.47	50.34	48.41	49.33	100,711	-0.04(-0.08%)
Apr 20, 2023	47.80	49.75	47.80	49.37	62,241	+1.40(+2.92%)
Apr 19, 2023	48.16	48.74	47.88	47.97	90,340	-0.32(-0.66%)
Apr 18, 2023	49.75	49.94	48.07	48.29	79,356	-1.35(-2.72%)
Apr 17, 2023	48.66	49.79	47.79	49.64	95,518	+1.24(+2.56%)
Apr 14, 2023	48.81	49.15	48.08	48.40	50,048	-0.52(-1.06%)
Apr 13, 2023	48.12	48.92	48.05	48.92	65,188	+1.10(+2.30%)
Apr 12, 2023	49.16	49.32	47.70	47.82	99,219	-1.02(-2.09%)
Apr 11, 2023	47.84	49.26	47.70	48.84	117,256	+0.92(+1.92%)
Apr 10, 2023	46.56	48.03	46.24	47.92	87,394	+0.92(+1.96%)
Apr 06, 2023	46.07	47.00	45.35	47.00	99,013	+1.11(+2.42%)
Apr 05, 2023	45.01	46.33	44.81	45.89	165,552	+0.88(+1.96%)
Apr 04, 2023	44.26	45.28	43.48	45.01	111,314	+0.88(+1.99%)