Skip to main content

Orthopediatrics Corp (NQ: KIDS )

26.53 -0.47 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 35.20 37.83 35.17 36.27 203,116 +1.28(+3.66%)
Jan 30, 2019 34.62 35.09 34.48 34.99 20,739 +0.53(+1.54%)
Jan 29, 2019 34.12 35.19 33.48 34.46 22,326 +0.54(+1.59%)
Jan 28, 2019 33.82 35.00 33.76 33.92 37,027 -0.18(-0.53%)
Jan 25, 2019 34.69 34.69 33.58 34.10 39,800 -0.61(-1.76%)
Jan 24, 2019 35.00 35.21 34.35 34.71 23,480 -0.15(-0.43%)
Jan 23, 2019 34.34 35.27 34.30 34.86 31,368 +0.80(+2.35%)
Jan 22, 2019 33.73 34.42 33.60 34.06 24,124 +0.02(+0.06%)
Jan 18, 2019 33.57 35.00 33.57 34.04 50,200 +0.54(+1.61%)
Jan 17, 2019 32.00 33.68 32.00 33.50 24,100 +1.40(+4.36%)
Jan 16, 2019 31.70 32.76 31.62 32.10 42,980 +0.39(+1.23%)
Jan 15, 2019 32.37 32.75 31.50 31.71 34,883 -0.26(-0.81%)
Jan 14, 2019 32.46 32.85 31.50 31.97 40,282 -0.65(-1.99%)
Jan 11, 2019 32.01 32.85 31.80 32.62 42,000 +0.12(+0.37%)
Jan 10, 2019 32.11 33.02 31.85 32.50 37,890 -0.05(-0.15%)
Jan 09, 2019 33.66 34.02 32.28 32.55 44,613 -1.27(-3.76%)
Jan 08, 2019 35.46 35.50 33.16 33.82 46,979 -1.10(-3.15%)
Jan 07, 2019 32.81 35.21 32.81 34.92 60,965 +1.84(+5.56%)
Jan 04, 2019 32.00 34.06 32.00 33.08 77,400 +1.35(+4.25%)
Jan 03, 2019 34.52 34.52 31.64 31.73 77,553 -3.12(-8.95%)
Jan 02, 2019 34.80 35.37 32.73 34.85 85,600 -0.03(-0.09%)
Dec 31, 2018 34.19 35.00 33.71 34.88 78,900 +0.66(+1.93%)
Dec 28, 2018 34.15 34.62 33.01 34.22 47,600 -0.12(-0.35%)
Dec 27, 2018 31.77 34.39 31.37 34.34 47,259 +1.98(+6.12%)
Dec 26, 2018 28.58 33.04 28.58 32.36 42,499 +4.12(+14.59%)
Dec 24, 2018 29.30 29.85 28.24 28.24 16,600 -1.02(-3.49%)
Dec 21, 2018 30.45 31.83 29.14 29.26 122,100 -1.26(-4.13%)
Dec 20, 2018 31.94 31.94 30.00 30.52 34,832 -1.30(-4.09%)
Dec 19, 2018 33.49 33.79 31.31 31.82 77,970 -1.41(-4.24%)
Dec 18, 2018 33.50 34.36 32.38 33.23 74,603 +0.11(+0.33%)
Dec 17, 2018 33.03 33.78 29.81 33.12 77,154 +0.16(+0.49%)
Dec 14, 2018 31.28 33.52 31.06 32.96 59,700 +1.58(+5.04%)
Dec 13, 2018 31.21 32.22 30.55 31.38 29,715 +0.48(+1.55%)
Dec 12, 2018 30.88 31.44 30.54 30.90 41,965 +0.20(+0.65%)
Dec 11, 2018 31.65 31.65 29.94 30.70 55,011 -0.79(-2.51%)
Dec 10, 2018 32.86 34.00 29.89 31.49 75,792 -1.61(-4.86%)
Dec 07, 2018 27.25 34.56 27.20 33.10 965,600 +3.10(+10.33%)
Dec 06, 2018 30.00 30.26 29.35 30.00 15,609 +0.05(+0.17%)
Dec 04, 2018 30.63 30.77 29.24 29.95 12,500 -1.01(-3.26%)
Dec 03, 2018 31.74 32.19 30.00 30.96 17,329 -0.31(-0.99%)
Nov 30, 2018 31.34 32.45 31.16 31.27 36,700 -0.42(-1.33%)
Nov 29, 2018 31.99 31.99 30.45 31.69 19,677 -0.01(-0.03%)
Nov 28, 2018 30.42 32.67 30.03 31.70 40,665 +1.80(+6.02%)
Nov 27, 2018 28.39 30.17 28.17 29.90 21,349 +1.52(+5.36%)
Nov 26, 2018 28.32 28.70 27.86 28.38 20,097 +0.49(+1.76%)
Nov 23, 2018 27.60 27.99 26.80 27.89 6,700 +0.45(+1.64%)
Nov 21, 2018 27.44 27.44 27.44 0 +1.11(+4.22%)
Nov 20, 2018 26.61 27.97 26.23 26.33 39,580 -0.77(-2.84%)
Nov 19, 2018 27.77 28.60 26.84 27.10 36,601 -1.42(-4.98%)
Nov 16, 2018 27.97 30.19 27.92 28.52 47,200 +0.49(+1.75%)
Nov 15, 2018 26.10 28.03 26.10 28.03 31,412 +1.67(+6.34%)
Nov 14, 2018 26.50 27.97 25.11 26.36 194,962 -0.19(-0.72%)
Nov 13, 2018 26.75 29.21 26.00 26.55 39,510 +0.00(+0.00%)
Nov 12, 2018 28.80 28.90 26.50 26.55 34,055 -2.33(-8.07%)
Nov 09, 2018 29.48 29.63 27.79 28.88 28,600 -0.83(-2.79%)
Nov 08, 2018 29.48 30.44 27.79 29.71 25,773 -0.01(-0.03%)
Nov 07, 2018 29.00 29.97 28.45 29.72 46,651 +0.92(+3.19%)
Nov 06, 2018 29.70 30.45 28.30 28.80 44,838 -0.85(-2.87%)
Nov 05, 2018 30.66 31.84 29.50 29.65 35,059 -1.00(-3.26%)
Nov 02, 2018 31.44 32.63 30.13 30.65 35,800 -0.25(-0.81%)
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.