Orthopediatrics Corp (NQ: KIDS )

57.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 58.31 58.31 55.87 57.02 90,152 -1.28(-2.20%)
Dec 02, 2021 55.31 58.68 55.01 58.30 81,806 +2.93(+5.29%)
Dec 01, 2021 57.04 58.91 55.28 55.37 112,976 -0.34(-0.61%)
Nov 30, 2021 56.58 57.71 55.32 55.71 170,854 -1.24(-2.18%)
Nov 29, 2021 58.91 59.75 56.91 56.95 111,247 -1.18(-2.03%)
Nov 26, 2021 60.56 60.78 58.01 58.13 54,123 -4.02(-6.47%)
Nov 24, 2021 60.14 62.29 59.95 62.15 31,676 +1.33(+2.19%)
Nov 23, 2021 60.94 60.94 58.85 60.82 101,562 -0.38(-0.62%)
Nov 22, 2021 61.82 61.82 60.16 61.20 41,156 -0.08(-0.13%)
Nov 19, 2021 62.17 64.85 60.07 61.28 72,464 -1.16(-1.86%)
Nov 18, 2021 64.56 62.73 61.69 62.44 90,239 -2.05(-3.18%)
Nov 17, 2021 66.33 67.47 64.04 64.49 71,673 -2.43(-3.63%)
Nov 16, 2021 63.51 67.54 62.75 66.92 57,218 +3.26(+5.12%)
Nov 15, 2021 65.66 67.45 63.42 63.66 64,228 -1.64(-2.51%)
Nov 12, 2021 67.19 67.19 64.89 65.30 60,044 -1.43(-2.14%)
Nov 11, 2021 67.82 68.27 64.92 66.73 44,254 -0.64(-0.95%)
Nov 10, 2021 67.20 67.37 49,467 -0.37(-0.55%)
Nov 09, 2021 71.11 71.11 67.67 67.74 60,010 -3.32(-4.67%)
Nov 08, 2021 73.21 73.21 70.90 71.06 112,853 -1.87(-2.56%)
Nov 05, 2021 72.45 73.91 71.34 72.93 85,723 +0.75(+1.04%)
Nov 04, 2021 71.00 73.41 71.00 72.18 65,126 +0.60(+0.84%)
Nov 03, 2021 70.30 72.09 70.09 71.58 103,350 +0.80(+1.13%)
Nov 02, 2021 70.37 71.27 69.51 70.78 133,666 +0.39(+0.55%)
Nov 01, 2021 71.60 72.27 69.89 70.39 134,865 -0.78(-1.10%)
Oct 29, 2021 70.45 71.71 69.54 71.17 114,481 +0.79(+1.12%)
Oct 28, 2021 69.36 70.80 68.02 70.38 98,124 +1.84(+2.68%)
Oct 27, 2021 65.77 69.05 62.97 68.54 67,910 +2.44(+3.69%)
Oct 26, 2021 66.28 66.10 49,684 +0.06(+0.09%)
Oct 25, 2021 65.03 66.26 64.61 66.04 55,673 +1.02(+1.57%)
Oct 22, 2021 64.71 65.67 64.20 65.02 37,301 +0.24(+0.37%)
Oct 21, 2021 64.64 65.56 64.56 64.78 61,661 -0.05(-0.08%)
Oct 20, 2021 64.00 65.04 63.12 64.83 63,353 +1.35(+2.13%)
Oct 19, 2021 61.57 64.20 61.47 63.48 74,567 +2.36(+3.86%)
Oct 18, 2021 62.56 63.00 60.74 61.12 78,982 -1.81(-2.88%)
Oct 15, 2021 61.19 63.15 60.65 62.93 111,479 +2.64(+4.38%)
Oct 14, 2021 58.12 61.02 56.67 60.29 144,387 +2.90(+5.05%)
Oct 13, 2021 58.75 59.40 57.01 57.39 31,525 -1.15(-1.96%)
Oct 12, 2021 57.67 59.20 56.45 58.54 94,102 +1.02(+1.77%)
Oct 11, 2021 59.53 59.59 57.18 57.52 44,352 -1.75(-2.95%)
Oct 08, 2021 61.73 62.21 59.15 59.27 83,560 -2.29(-3.72%)
Oct 07, 2021 62.47 64.10 61.34 61.56 52,300 -0.50(-0.81%)
Oct 06, 2021 63.13 64.65 61.54 62.06 59,744 -1.20(-1.90%)
Oct 05, 2021 62.58 64.36 62.30 63.26 48,136 +0.96(+1.54%)
Oct 04, 2021 64.29 64.81 61.30 62.30 79,769 -1.75(-2.73%)
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.