OrthoPediatrics Corp. - Common Stock (KIDS)

Historical Prices For OrthoPediatrics Corp. - Common Stock (KIDS)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	16.47	17.10	16.31	16.84	250,990	16.84
10/30/2025	16.50	16.93	16.15	16.47	195,875	16.47
10/29/2025	17.78	18.82	16.40	16.46	652,793	16.46
10/28/2025	16.95	17.18	16.70	16.91	145,768	16.91
10/27/2025	17.03	17.03	16.70	16.96	143,615	16.96
10/24/2025	17.28	17.38	17.01	17.03	212,934	17.03
10/23/2025	17.88	17.99	17.03	17.06	165,992	17.06
10/22/2025	17.88	18.15	17.23	17.88	312,554	17.88
10/21/2025	17.55	17.91	17.46	17.91	136,169	17.91
10/20/2025	17.42	17.94	17.26	17.61	119,445	17.61
10/17/2025	17.63	17.79	17.15	17.24	121,154	17.24
10/16/2025	17.88	18.04	17.57	17.80	181,981	17.80
10/15/2025	17.89	17.99	17.25	17.85	218,348	17.85
10/14/2025	17.32	18.10	17.19	17.68	252,295	17.68
10/13/2025	16.52	17.62	16.03	17.51	339,447	17.51
10/10/2025	15.96	16.61	15.28	16.30	697,233	16.30
10/09/2025	18.05	18.45	17.93	17.95	166,492	17.95
10/08/2025	18.15	18.52	17.95	18.10	136,532	18.10
10/07/2025	18.23	18.39	17.99	18.09	104,276	18.09
10/06/2025	18.90	18.90	18.20	18.24	193,923	18.24
10/03/2025	18.12	18.88	18.12	18.77	382,535	18.77
10/02/2025	18.46	18.70	17.85	17.93	141,761	17.93
10/01/2025	18.41	18.79	18.04	18.42	133,947	18.42
9/30/2025	18.23	18.59	18.01	18.53	109,173	18.53
9/29/2025	18.36	18.66	17.62	18.31	135,422	18.31
9/26/2025	18.15	18.50	18.00	18.28	162,129	18.28
9/25/2025	18.66	18.66	17.94	18.02	147,984	18.02
9/24/2025	18.95	19.19	18.80	18.89	123,218	18.89
9/23/2025	19.48	19.76	18.88	18.94	131,097	18.94
9/22/2025	19.16	19.70	18.98	19.35	97,139	19.35
9/19/2025	20.11	20.19	19.05	19.18	223,681	19.18
9/18/2025	19.42	20.19	19.08	20.11	141,262	20.11
9/17/2025	19.62	20.00	19.20	19.25	291,045	19.25
9/16/2025	19.56	19.99	19.48	19.59	134,042	19.59
9/15/2025	19.74	20.20	19.30	19.56	181,139	19.56
9/12/2025	20.28	20.36	19.58	19.65	201,048	19.65
9/11/2025	19.27	20.43	19.06	20.33	153,776	20.33
9/10/2025	20.46	20.47	19.09	19.29	147,576	19.29
9/09/2025	20.86	20.98	20.39	20.49	71,281	20.49
9/08/2025	20.99	20.99	20.42	20.91	99,363	20.91
9/05/2025	20.83	21.35	20.35	20.91	81,868	20.91
9/04/2025	20.98	21.01	20.29	20.71	123,315	20.71
9/03/2025	20.61	20.92	20.32	20.90	128,362	20.90
9/02/2025	21.04	21.61	20.76	20.80	143,644	20.80
8/29/2025	21.44	21.56	20.94	21.36	89,596	21.36
8/28/2025	21.63	21.63	21.03	21.44	75,227	21.44
8/27/2025	21.96	22.80	21.56	21.63	161,050	21.63
8/26/2025	20.58	22.54	20.55	22.12	238,799	22.12
8/25/2025	20.13	21.14	20.00	20.29	163,648	20.29
8/22/2025	19.36	20.31	19.36	20.20	112,912	20.20
8/21/2025	19.26	19.66	19.11	19.15	67,576	19.15
8/20/2025	19.14	19.64	18.96	19.48	175,884	19.48
8/19/2025	19.20	19.80	19.04	19.13	147,172	19.13
8/18/2025	19.25	19.64	18.95	19.20	272,934	19.20
8/15/2025	19.28	19.40	18.91	19.19	101,235	19.19
8/14/2025	19.83	20.11	18.63	19.13	107,803	19.13
8/13/2025	19.85	20.48	19.64	20.09	238,821	20.09
8/12/2025	19.00	19.82	18.88	19.61	116,843	19.61
8/11/2025	18.88	20.00	18.22	18.81	93,602	18.81
8/08/2025	19.02	19.40	18.68	18.91	157,582	18.91
8/07/2025	17.96	19.56	17.81	19.20	309,689	19.20
8/06/2025	19.81	19.81	16.59	17.90	389,234	17.90
8/05/2025	20.74	20.95	19.95	20.19	288,668	20.19
8/04/2025	20.43	21.00	20.37	20.53	245,400	20.53