Skip to main content
KIDS logo

OrthoPediatrics Corp.

KIDSNASDAQHealthcareMedical Devices

$21.95Today:- (-)1Y +30.92%

As of Oct 16, 2026 close

Market cap
$542.78M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$14.42$26.74
Volume (live)
-
Avg. volume (3M)
188.78K

OrthoPediatrics (KIDS) Historical Stock Prices

Analyze OrthoPediatrics (KIDS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

OrthoPediatrics (KIDS) Interactive Price Chart

Interactive historical price chart showing OrthoPediatrics stock price movements and trends across multiple time periods.

Loading chart...

KIDS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KIDS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.7222.7221.9121.9521.95149.67K
Oct 15, 202622.3023.1322.3022.5722.57201.44K
Oct 14, 202621.8622.2521.7522.2522.25200.39K
Oct 13, 202622.2322.3121.6821.9321.93196.70K
Oct 12, 202621.6022.3021.6022.0822.08178.43K
Oct 9, 202621.7022.1721.2621.6521.65135.53K
Oct 8, 202622.3422.3421.6321.7621.76268.32K
Oct 7, 202622.5722.9122.4222.4822.48179.85K
Oct 6, 202623.1023.1022.3922.7122.71236.39K
Oct 5, 202622.0422.9322.0422.8922.89304.77K
Oct 2, 202621.8822.3321.4922.1622.16150.27K
Oct 1, 202622.3522.6721.5221.6921.69188.76K
Sep 30, 202622.8023.0722.0522.2722.27149.84K
Sep 29, 202622.5622.8222.3222.7622.7699.73K
Sep 28, 202622.5022.6822.3122.5822.58157.94K
Sep 25, 202622.6022.9622.3422.5522.55125.29K
Sep 24, 202622.2622.6922.1722.6422.64105.87K
Sep 23, 202622.7622.8521.9822.3322.3399.03K
Sep 22, 202622.6123.0022.5022.7622.76112.57K
Sep 21, 202621.9022.4821.5822.3522.35208.08K
Sep 18, 202621.5622.2021.5621.8221.82321.00K
Sep 17, 202623.4523.4521.6721.7821.78305.77K
Sep 16, 202623.2523.5122.9323.1523.15186.78K
Sep 15, 202622.4023.4322.4023.2423.24191.97K
Sep 14, 202622.1922.6122.0422.3422.34131.16K
Sep 11, 202621.6922.2021.2222.0622.06239.52K
Sep 10, 202621.6522.1421.0021.5621.56492.21K
Sep 9, 202622.0422.2321.6821.6821.6897.19K
Sep 8, 202622.0622.3621.7022.2222.22119.44K
Sep 4, 202622.2922.5621.9322.4122.41129.51K
Sep 3, 202623.0523.1822.1022.5922.59148.26K
Sep 2, 202623.0323.7522.7422.8022.80202.89K
Sep 1, 202623.3823.8022.8423.0023.00139.80K
Aug 31, 202623.4223.6622.8423.3123.31130.09K
Aug 28, 202623.3523.8923.0023.6523.65487.05K
Aug 27, 202623.7923.9223.1923.3223.32300.39K
Aug 26, 202624.3324.9124.0024.0324.03169.61K
Aug 25, 202624.9925.2624.3024.5024.50188.07K
Aug 24, 202625.6526.3925.0025.0725.07324.51K
Aug 21, 202626.2326.2325.2325.6525.65364.62K
Aug 20, 202626.2226.7426.0426.2326.23259.62K
Aug 19, 202625.7726.7125.6126.5026.50378.00K
Aug 18, 202624.7125.5724.3225.5025.50206.28K
Aug 17, 202624.7525.1624.3724.7024.70177.33K
Aug 14, 202625.0125.3524.7324.8024.80132.78K
Aug 13, 202625.0025.2424.5525.0125.01205.63K
Aug 12, 202624.3325.0124.0024.8624.86247.54K
Aug 11, 202623.3024.5623.0724.2424.24231.37K
Aug 10, 202622.7523.4222.7523.2823.28258.52K
Aug 7, 202622.7823.1722.4822.7722.77196.25K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.