Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	26.64	27.00	25.75	26.46	165,034	+0.30(+1.15%)
Sep 26, 2024	26.70	26.70	26.04	26.16	119,539	-0.07(-0.27%)
Sep 25, 2024	27.27	27.27	26.00	26.23	126,593	-0.96(-3.53%)
Sep 24, 2024	27.41	27.50	26.50	27.19	151,529	-0.09(-0.33%)
Sep 23, 2024	29.02	29.02	27.21	27.28	105,760	-1.46(-5.08%)
Sep 20, 2024	29.00	29.71	28.40	28.74	217,407	-0.47(-1.61%)
Sep 19, 2024	31.00	31.00	29.00	29.21	184,413	-0.85(-2.83%)
Sep 18, 2024	31.01	31.45	30.05	30.06	135,108	-1.02(-3.28%)
Sep 17, 2024	31.36	32.30	30.99	31.08	168,362	+0.14(+0.45%)
Sep 16, 2024	32.73	32.93	30.93	30.94	194,047	-1.34(-4.15%)
Sep 13, 2024	32.60	33.14	31.39	32.28	153,621	+0.68(+2.15%)
Sep 12, 2024	31.36	32.36	30.95	31.60	182,276	+0.40(+1.28%)
Sep 11, 2024	30.41	31.64	28.97	31.20	168,040	+0.60(+1.96%)
Sep 10, 2024	30.67	31.23	29.90	30.60	165,303	+0.01(+0.03%)
Sep 09, 2024	30.82	31.38	30.04	30.59	146,987	-0.07(-0.23%)
Sep 06, 2024	30.02	30.86	29.70	30.66	124,095	+0.78(+2.61%)
Sep 05, 2024	30.85	30.85	29.37	29.88	162,331	-0.79(-2.58%)
Sep 04, 2024	30.49	31.45	30.49	30.67	94,515	+0.17(+0.56%)
Sep 03, 2024	31.49	32.08	29.94	30.50	233,534	-1.45(-4.54%)
Aug 30, 2024	31.32	31.96	31.04	31.95	103,496	+0.73(+2.34%)
Aug 29, 2024	31.96	31.96	31.00	31.22	96,833	-0.41(-1.30%)
Aug 28, 2024	31.31	31.75	30.92	31.63	53,926	+0.12(+0.38%)
Aug 27, 2024	31.75	32.08	31.17	31.51	123,098	-0.34(-1.07%)
Aug 26, 2024	32.92	32.92	31.27	31.85	134,624	-0.71(-2.18%)
Aug 23, 2024	30.13	32.58	29.43	32.56	130,961	+2.47(+8.21%)
Aug 22, 2024	31.35	31.87	29.95	30.09	162,778	-1.35(-4.29%)
Aug 21, 2024	28.95	31.44	28.73	31.44	285,267	+2.95(+10.35%)
Aug 20, 2024	28.40	29.25	28.35	28.49	162,740	-0.10(-0.35%)
Aug 19, 2024	27.25	28.61	26.96	28.59	162,911	+1.23(+4.50%)
Aug 16, 2024	27.60	28.18	27.29	27.36	77,276	-0.28(-1.01%)
Aug 15, 2024	25.93	27.89	25.79	27.64	213,222	+2.31(+9.12%)
Aug 14, 2024	25.52	25.65	24.57	25.33	204,829	-0.12(-0.47%)
Aug 13, 2024	26.16	26.43	24.86	25.45	339,308	-0.33(-1.28%)
Aug 12, 2024	26.96	27.41	25.49	25.78	259,910	-1.13(-4.20%)
Aug 09, 2024	28.32	28.63	26.65	26.91	123,016	-1.37(-4.84%)
Aug 08, 2024	27.55	29.00	27.22	28.28	152,390	+1.17(+4.32%)
Aug 07, 2024	27.50	28.25	26.82	27.11	313,207	-0.15(-0.55%)
Aug 06, 2024	28.79	29.44	26.70	27.26	358,989	-1.78(-6.13%)
Aug 05, 2024	28.03	29.05	26.87	29.04	477,063	-0.52(-1.76%)
Aug 02, 2024	29.13	29.84	28.71	29.56	274,911	-0.97(-3.18%)
Aug 01, 2024	30.57	31.14	29.86	30.53	437,915	-0.25(-0.81%)
Jul 31, 2024	32.50	32.50	30.64	30.78	165,812	-1.47(-4.56%)
Jul 30, 2024	31.88	32.56	31.48	32.25	85,616	+0.39(+1.22%)
Jul 29, 2024	32.68	33.16	31.45	31.86	89,794	-0.74(-2.27%)
Jul 26, 2024	33.42	33.42	31.52	32.60	163,309	-0.26(-0.79%)
Jul 25, 2024	33.84	34.77	32.77	32.86	139,350	-1.00(-2.95%)
Jul 24, 2024	33.37	34.72	33.37	33.86	139,781	+0.19(+0.56%)
Jul 23, 2024	33.09	34.04	32.88	33.67	138,315	+0.58(+1.75%)
Jul 22, 2024	32.85	33.63	32.39	33.09	153,686	+0.52(+1.60%)
Jul 19, 2024	33.78	34.02	31.95	32.57	115,738	-1.14(-3.38%)
Jul 18, 2024	35.17	35.75	33.15	33.71	194,060	-1.68(-4.75%)
Jul 17, 2024	34.71	35.99	34.23	35.39	186,488	+0.03(+0.08%)
Jul 16, 2024	33.35	35.58	33.32	35.36	374,829	+2.48(+7.54%)
Jul 15, 2024	33.10	33.98	32.69	32.88	254,678	+0.13(+0.40%)
Jul 12, 2024	33.80	34.32	32.58	32.75	160,790	-0.42(-1.27%)
Jul 11, 2024	32.39	33.78	32.34	33.17	183,400	+1.39(+4.37%)
Jul 10, 2024	32.28	32.28	29.54	31.78	148,726	-0.45(-1.40%)
Jul 09, 2024	31.49	32.34	31.01	32.23	110,461	+0.52(+1.64%)
Jul 08, 2024	31.17	31.77	30.68	31.71	70,959	+0.90(+2.92%)
Jul 05, 2024	29.86	30.88	29.42	30.81	80,657	+0.87(+2.91%)
Jul 03, 2024	29.37	30.11	29.32	29.94	60,346	+0.84(+2.89%)
Jul 02, 2024	28.26	29.20	27.78	29.10	71,848	+0.89(+3.15%)
Jul 01, 2024	28.99	29.20	27.71	28.21	96,812	-0.55(-1.91%)
Jun 28, 2024	28.96	30.27	28.08	28.76	692,405	-0.03(-0.10%)
Jun 27, 2024	27.86	28.86	27.51	28.79	128,149	+1.04(+3.75%)
Jun 26, 2024	27.75	28.78	27.45	27.75	100,691	-0.09(-0.32%)
Jun 25, 2024	28.16	28.46	27.51	27.84	159,315	-0.59(-2.08%)
Jun 24, 2024	29.29	30.45	28.39	28.43	86,038	-0.81(-2.77%)
Jun 21, 2024	29.20	29.85	28.67	29.24	182,996	-0.02(-0.07%)
Jun 20, 2024	29.67	30.62	29.17	29.26	173,920	-0.68(-2.27%)
Jun 18, 2024	29.51	30.86	29.26	29.94	103,414	+0.52(+1.77%)
Jun 17, 2024	29.10	29.55	28.43	29.42	84,444	+0.12(+0.41%)
Jun 14, 2024	30.52	31.00	29.01	29.30	64,311	-1.66(-5.36%)
Jun 13, 2024	31.37	31.80	30.51	30.96	82,206	-0.50(-1.59%)
Jun 12, 2024	31.01	32.33	30.92	31.46	129,987	+1.66(+5.57%)
Jun 11, 2024	29.48	30.10	29.11	29.80	114,005	+0.01(+0.03%)
Jun 10, 2024	29.66	29.97	28.85	29.79	73,460	-0.37(-1.23%)
Jun 07, 2024	30.77	31.67	30.13	30.16	89,847	-1.14(-3.64%)
Jun 06, 2024	31.97	32.83	31.15	31.30	97,685	-0.92(-2.86%)
Jun 05, 2024	31.45	32.51	30.91	32.22	75,481	+1.14(+3.67%)
Jun 04, 2024	31.62	33.12	30.37	31.08	107,248	-0.85(-2.66%)
Jun 03, 2024	31.78	33.05	31.73	31.93	96,252	+0.35(+1.11%)
May 31, 2024	33.21	34.02	31.43	31.58	79,995	-1.49(-4.51%)
May 30, 2024	32.51	33.55	32.44	33.07	56,239	+0.60(+1.85%)
May 29, 2024	33.14	33.70	32.15	32.47	106,793	-1.36(-4.02%)
May 28, 2024	33.00	33.85	32.57	33.83	138,015	+1.29(+3.96%)
May 24, 2024	31.88	32.54	31.60	32.54	97,877	+0.81(+2.55%)
May 23, 2024	33.34	33.34	31.06	31.73	130,313	-1.42(-4.28%)
May 22, 2024	32.78	33.64	32.55	33.15	107,299	+0.19(+0.58%)
May 21, 2024	32.38	33.01	32.04	32.96	74,734	+0.43(+1.32%)
May 20, 2024	31.94	32.71	31.21	32.53	83,562	+0.51(+1.59%)
May 17, 2024	31.70	32.19	31.36	32.02	80,412	+0.23(+0.72%)
May 16, 2024	31.27	31.82	31.12	31.79	67,509	+0.42(+1.34%)
May 15, 2024	31.73	31.76	31.03	31.37	80,117	+0.05(+0.16%)
May 14, 2024	31.69	32.26	31.06	31.32	139,073	+0.19(+0.61%)
May 13, 2024	31.29	31.82	30.69	31.13	183,355	+0.04(+0.13%)
May 10, 2024	33.75	33.75	30.75	31.09	151,611	-2.40(-7.17%)
May 09, 2024	33.16	34.02	33.12	33.49	142,380	+0.31(+0.93%)
May 08, 2024	34.10	34.34	33.02	33.18	153,267	-1.52(-4.38%)
May 07, 2024	35.00	35.75	34.00	34.70	473,476	+1.10(+3.27%)
May 06, 2024	32.88	34.00	32.55	33.60	389,036	+0.77(+2.35%)
May 03, 2024	32.40	33.52	32.18	32.83	191,939	+1.02(+3.21%)
May 02, 2024	31.33	32.00	30.87	31.81	105,645	+0.77(+2.48%)
May 01, 2024	29.66	31.99	29.66	31.04	132,082	+1.41(+4.76%)
Apr 30, 2024	28.72	29.84	28.00	29.63	134,919	+0.40(+1.37%)
Apr 29, 2024	30.51	30.77	29.16	29.23	120,953	-1.03(-3.40%)
Apr 26, 2024	29.95	30.62	29.45	30.26	100,943	+0.32(+1.07%)
Apr 25, 2024	30.73	31.17	29.18	29.94	147,312	-1.26(-4.04%)
Apr 24, 2024	30.59	31.28	30.56	31.20	83,481	+0.57(+1.86%)
Apr 23, 2024	30.11	30.90	30.11	30.63	82,599	+0.43(+1.42%)
Apr 22, 2024	30.29	30.75	29.50	30.20	127,432	-0.11(-0.36%)
Apr 19, 2024	29.32	30.59	29.13	30.31	137,299	+0.85(+2.89%)
Apr 18, 2024	29.96	30.73	29.40	29.46	81,159	-0.44(-1.47%)
Apr 17, 2024	30.42	30.94	29.74	29.90	279,703	-0.28(-0.93%)
Apr 16, 2024	30.08	30.97	29.27	30.18	229,237	-0.27(-0.89%)
Apr 15, 2024	31.19	31.60	30.25	30.45	425,473	-0.64(-2.06%)
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%)
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%)

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.

Orthopediatrics Corp (NQ: KIDS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Orthopediatrics Corp (NQ: KIDS )

Historical Prices

Sections

Services