UK markets closed

OrthoPediatrics Corp. (KIDS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.76-0.03 (-0.10%)
At close: 04:00PM EDT
28.76 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202428.9630.2728.0828.7628.76692,400
27 Jun 202427.8628.8627.5128.7928.79128,100
26 Jun 202427.7528.7827.4527.7527.75100,700
25 Jun 202428.1628.4627.5127.8427.84159,300
24 Jun 202429.2930.4528.3928.4328.4386,000
21 Jun 202429.2029.8528.6729.2429.24183,000
20 Jun 202429.6730.6229.1729.2629.26173,900
18 Jun 202429.5130.8629.2629.9429.94103,400
17 Jun 202429.1029.5528.4329.4229.4284,400
14 Jun 202430.5231.0029.0129.3029.3064,300
13 Jun 202431.3731.8030.5130.9630.9682,200
12 Jun 202431.0132.3330.9231.4631.46130,000
11 Jun 202429.4830.1029.1129.8029.80114,000
10 Jun 202429.6629.9728.8529.7929.7973,500
07 Jun 202430.7731.6730.1330.1630.1689,800
06 Jun 202431.9732.8331.1531.3031.3097,700
05 Jun 202431.4532.5130.9132.2232.2275,500
04 Jun 202431.6233.1230.3731.0831.08107,200
03 Jun 202431.7833.0431.7331.9331.9396,300
31 May 202433.2134.0231.4331.5831.5880,000
30 May 202432.5133.5532.4433.0733.0756,200
29 May 202433.1433.6932.1532.4732.47106,800
28 May 202433.0033.8532.5733.8333.83138,000
24 May 202431.8832.5431.6032.5432.5497,900
23 May 202433.3433.3431.0631.7331.73130,300
22 May 202432.7833.6432.5433.1533.15107,300
21 May 202432.3833.0132.0432.9632.9674,700
20 May 202431.9432.7131.2132.5332.5383,600
17 May 202431.7032.1931.3632.0232.0280,400
16 May 202431.2731.8231.1231.7931.7967,500
15 May 202431.7331.7631.0331.3731.3780,100
14 May 202431.6932.2631.0631.3231.32139,100
13 May 202431.2931.8230.6931.1331.13183,400
10 May 202433.7533.7530.7531.0931.09151,600
09 May 202433.1634.0133.1233.4933.49142,400
08 May 202434.1034.3533.0333.1833.18153,300
07 May 202435.0035.7534.0034.7034.70473,500
06 May 202432.8834.0032.5533.6033.60389,000
03 May 202432.4033.5232.1832.8332.83191,900
02 May 202431.3332.0030.8731.8131.81105,600
01 May 202429.6631.9929.6631.0431.04132,100
30 Apr 202428.7229.8428.0029.6329.63134,900
29 Apr 202430.5130.7729.1629.2329.23121,000
26 Apr 202429.9530.6229.4530.2630.26100,900
25 Apr 202430.7331.1729.1829.9429.94147,300
24 Apr 202430.5931.2830.5631.2031.2083,500
23 Apr 202430.1130.9030.1130.6330.6382,600
22 Apr 202430.2930.7529.5030.2030.20127,400
19 Apr 202429.3230.5929.1330.3130.31137,300
18 Apr 202429.9630.7329.4029.4629.4681,200
17 Apr 202430.4230.9429.7429.9029.90279,700
16 Apr 202430.0830.9729.2730.1830.18229,200
15 Apr 202431.1931.6030.2530.4530.45425,500
12 Apr 202431.4131.6630.8631.0931.09144,700
11 Apr 202431.9332.4730.6731.5631.56248,900
10 Apr 202429.0232.0929.0231.7731.77400,700
09 Apr 202428.0330.4228.0330.4030.40237,200
08 Apr 202427.9028.3327.4627.8827.88107,600
05 Apr 202426.7828.2126.7827.4727.47137,500
04 Apr 202427.9128.0326.7626.8926.89115,700
03 Apr 202426.4727.4626.2027.3927.39101,200
02 Apr 202427.5527.6426.3426.6826.6891,900
01 Apr 202429.3829.3827.8028.1928.19132,100
28 Mar 202428.9829.7926.0129.1629.16146,500
27 Mar 202426.6029.0726.6028.9728.97223,000
26 Mar 202426.6026.8925.8526.3026.30161,800
25 Mar 202425.6226.6725.6226.2126.21146,800
22 Mar 202426.5626.7925.6225.7525.75105,500
21 Mar 202427.8727.9826.3826.5026.50142,300
20 Mar 202426.4227.7726.1727.5527.55158,400
19 Mar 202424.9427.0124.9426.6126.61163,000
18 Mar 202424.8625.5524.5025.0025.00173,100
15 Mar 202425.5125.8724.8124.9924.99250,800
14 Mar 202426.5726.5925.3925.5525.55207,100
13 Mar 202427.2027.8826.7226.9226.92152,400
12 Mar 202427.8928.6226.9327.4127.41153,300
11 Mar 202427.7728.8227.5027.7627.76188,700
08 Mar 202429.1830.1827.3427.7027.70324,200
07 Mar 202426.9430.5026.3328.7328.73449,000
06 Mar 202427.6027.6026.7126.9426.94201,400
05 Mar 202427.3928.0826.8627.2527.25161,400
04 Mar 202428.1228.8326.6927.6827.68174,100
01 Mar 202427.4628.1426.4928.0728.07204,700
29 Feb 202428.0828.1427.4027.4627.46130,300
28 Feb 202428.0228.6627.2527.4427.44109,800
27 Feb 202429.2429.3128.2228.3628.36132,200
26 Feb 202428.1029.0928.0229.0929.0983,800
23 Feb 202428.2929.0827.9828.3028.30120,400
22 Feb 202428.1728.6727.6528.3428.34385,000
21 Feb 202428.6028.6027.9128.1428.1496,300
20 Feb 202428.9329.3228.0028.7928.79132,200
16 Feb 202429.2830.1128.9629.4629.46112,900
15 Feb 202428.5529.6528.1429.5729.57151,700
14 Feb 202427.9028.4827.6628.1828.1890,600
13 Feb 202428.0328.3627.1527.3027.3091,100
12 Feb 202428.7529.6728.7529.2029.2084,300
09 Feb 202428.4228.6927.9028.6528.6592,500
08 Feb 202427.1128.3726.9728.3628.36109,200
07 Feb 202427.7227.8426.9827.1527.15126,000
06 Feb 202426.3527.7626.3127.7227.72130,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...