OrthoPediatrics Corp.KIDSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $16.80 | $16.94 | $16.55 | $16.59 | 104,845 |
| 2/4/2026 | $17.10 | $17.29 | $16.85 | $16.90 | 132,148 |
| 2/3/2026 | $17.31 | $17.65 | $16.66 | $16.97 | 182,915 |
| 2/2/2026 | $17.51 | $17.78 | $17.26 | $17.29 | 106,800 |
| 1/30/2026 | $17.04 | $17.76 | $17.04 | $17.46 | 101,700 |
| 1/29/2026 | $17.32 | $17.62 | $17.00 | $17.29 | 111,700 |
| 1/28/2026 | $17.77 | $18.29 | $17.26 | $17.32 | 139,500 |
| 1/27/2026 | $18.07 | $18.25 | $17.69 | $17.74 | 71,600 |
| 1/26/2026 | $18.14 | $18.31 | $17.78 | $17.78 | 82,900 |
| 1/23/2026 | $18.46 | $18.80 | $17.82 | $18.11 | 162,200 |
| 1/22/2026 | $18.72 | $19.08 | $18.43 | $18.49 | 105,100 |
| 1/21/2026 | $18.54 | $19.27 | $18.31 | $18.64 | 145,000 |
| 1/20/2026 | $18.09 | $18.59 | $17.86 | $18.45 | 123,411 |
| 1/16/2026 | $18.68 | $18.85 | $18.31 | $18.35 | 244,453 |
| 1/15/2026 | $18.46 | $18.96 | $18.24 | $18.71 | 304,724 |
| 1/14/2026 | $18.58 | $19.73 | $18.16 | $18.44 | 225,614 |
| 1/13/2026 | $20.12 | $20.34 | $18.43 | $18.69 | 272,800 |
| 1/12/2026 | $18.60 | $20.34 | $18.60 | $20.11 | 393,576 |
| 1/9/2026 | $18.78 | $19.03 | $18.03 | $18.31 | 131,700 |
| 1/8/2026 | $18.29 | $19.09 | $17.95 | $18.73 | 129,814 |
| 1/7/2026 | $18.57 | $18.96 | $18.27 | $18.39 | 89,007 |
| 1/6/2026 | $17.90 | $18.85 | $17.85 | $18.74 | 146,900 |
| 1/5/2026 | $17.56 | $18.27 | $17.49 | $18.17 | 201,600 |
| 1/2/2026 | $17.79 | $17.97 | $17.32 | $17.56 | 120,114 |
| 12/31/2025 | $17.89 | $18.02 | $17.71 | $17.76 | 125,400 |
| 12/30/2025 | $17.59 | $18.04 | $17.41 | $17.96 | 125,700 |
| 12/29/2025 | $17.32 | $17.82 | $17.30 | $17.63 | 132,701 |
| 12/26/2025 | $17.43 | $17.43 | $17.07 | $17.34 | 98,600 |
| 12/24/2025 | $17.30 | $17.52 | $17.21 | $17.41 | 49,428 |
| 12/23/2025 | $17.20 | $17.45 | $16.88 | $17.28 | 136,700 |
| 12/22/2025 | $17.07 | $17.66 | $16.94 | $17.36 | 177,706 |
| 12/19/2025 | $17.53 | $17.74 | $16.90 | $17.07 | 379,200 |
| 12/18/2025 | $17.44 | $17.90 | $17.21 | $17.57 | 126,145 |
| 12/17/2025 | $17.95 | $18.36 | $17.18 | $17.32 | 146,100 |
| 12/16/2025 | $17.96 | $18.15 | $17.25 | $17.91 | 122,523 |
| 12/15/2025 | $17.71 | $18.04 | $17.60 | $17.99 | 271,500 |
| 12/12/2025 | $18.33 | $18.68 | $17.48 | $17.60 | 181,241 |
| 12/11/2025 | $18.89 | $18.95 | $18.27 | $18.33 | 185,000 |
| 12/10/2025 | $19.08 | $19.53 | $18.62 | $18.79 | 297,968 |
| 12/9/2025 | $18.20 | $18.51 | $17.78 | $18.34 | 123,700 |
| 12/8/2025 | $18.55 | $18.55 | $17.96 | $18.23 | 113,400 |
| 12/5/2025 | $18.23 | $18.59 | $18.23 | $18.41 | 106,000 |
| 12/4/2025 | $17.92 | $18.31 | $17.71 | $18.17 | 101,800 |
| 12/3/2025 | $17.84 | $18.20 | $17.71 | $17.93 | 214,100 |
| 12/2/2025 | $18.02 | $18.02 | $17.53 | $17.70 | 190,238 |
| 12/1/2025 | $18.16 | $18.55 | $17.93 | $17.94 | 177,300 |
| 11/28/2025 | $18.55 | $18.68 | $18.30 | $18.49 | 100,300 |
| 11/26/2025 | $18.97 | $19.05 | $17.98 | $18.59 | 334,032 |
| 11/25/2025 | $18.14 | $19.30 | $17.80 | $19.09 | 478,300 |
| 11/24/2025 | $17.79 | $18.11 | $17.33 | $18.07 | 603,457 |
| 11/21/2025 | $16.94 | $18.23 | $16.89 | $17.85 | 278,916 |
| 11/20/2025 | $16.82 | $17.15 | $16.38 | $16.87 | 181,232 |
| 11/19/2025 | $16.30 | $16.67 | $16.12 | $16.62 | 133,200 |
| 11/18/2025 | $16.22 | $16.50 | $15.92 | $16.35 | 203,951 |
| 11/17/2025 | $16.59 | $16.65 | $16.20 | $16.32 | 194,620 |
| 11/14/2025 | $16.80 | $17.19 | $16.56 | $16.71 | 147,200 |
| 11/13/2025 | $17.07 | $17.07 | $16.62 | $16.92 | 104,929 |
| 11/12/2025 | $17.19 | $17.56 | $16.89 | $16.99 | 133,461 |
| 11/11/2025 | $16.85 | $17.33 | $16.84 | $17.21 | 98,400 |
| 11/10/2025 | $17.21 | $17.21 | $16.48 | $16.83 | 180,121 |