Orthopediatrics Corp (NQ: KIDS )

31.09 -0.47 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 31.41 31.66 30.86 31.09 144,672 -0.47(-1.49%)
Apr 11, 2024 31.93 32.47 30.67 31.56 248,900 -0.21(-0.66%)
Apr 10, 2024 29.02 32.09 29.02 31.77 400,716 +1.37(+4.51%)
Apr 09, 2024 28.03 30.42 28.03 30.40 237,172 +2.52(+9.04%)
Apr 08, 2024 27.90 28.34 27.46 27.88 107,599 +0.41(+1.49%)
Apr 05, 2024 26.78 28.21 26.78 27.47 137,486 +0.58(+2.16%)
Apr 04, 2024 27.91 28.03 26.76 26.89 115,727 -0.50(-1.83%)
Apr 03, 2024 26.47 27.46 26.20 27.39 101,155 +0.71(+2.66%)
Apr 02, 2024 27.55 27.64 26.34 26.68 91,939 -1.51(-5.36%)
Apr 01, 2024 29.38 29.38 27.80 28.19 132,076 -0.97(-3.33%)
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%)
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.