Quantcast

OrthoPediatrics Corp. Common Stock Historical Stock Prices

KIDS 
$31.25
*  
0.79
2.47%
Get KIDS Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading KIDS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    KIDS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 32.14 32.65 30.36 31.25 100,994
09/20/2018 32.14 32.65 30.36 31.25 100,994
09/19/2018 32.53 32.605 32 32.04 53,411
09/18/2018 32.46 32.96 32.071 32.5 62,369
09/17/2018 33.3 33.3 32.1271 32.36 45,972
09/14/2018 33.32 33.735 32.75 33.16 41,612
09/13/2018 33.84 33.99 32.96 33.49 110,600
09/12/2018 33.61 33.97 32.7364 33.63 34,122
09/11/2018 33.38 33.9 33.289 33.68 50,779
09/10/2018 33.5 33.95 33.155 33.54 45,384
09/07/2018 33.59 34.105 32.23 33.5 46,823
09/06/2018 33.89 35.3 33.71 33.81 19,931
09/05/2018 34.64 35.01 32.96 33.92 51,207
09/04/2018 34.82 35.5 33.9 34.6 43,080
08/31/2018 33.96 34.975 33.78 34.82 26,278
08/30/2018 32.37 34.45 32.37 34.06 50,765
08/29/2018 32.15 32.96 31.944 32.49 59,731
08/28/2018 31.74 32.4911 31.7 32.08 27,499
08/27/2018 32.43 32.6592 31.5 31.75 46,468
08/24/2018 31.43 32.45 31.43 32.18 35,882
08/23/2018 30.93 32.59 30.75 31.5 63,137
08/22/2018 30.04 31.36 30.02 30.86 41,135
08/21/2018 30.01 31.1547 29.261 30.26 61,822
08/20/2018 30.99 31.64 29.66 30.09 70,045
08/17/2018 29.65 31.8 29.65 30.56 93,380
08/16/2018 29.12 29.8 29.1 29.52 87,991
08/15/2018 28.33 29.19 28.33 29 56,937
08/14/2018 27.9 29.06 27.8183 28.59 55,278
08/13/2018 27.53 28.65 26.81 27.82 52,840
08/10/2018 27.52 28.3 27.095 27.59 60,845
08/09/2018 28.19 29 26.8 27.83 117,272
08/08/2018 28.19 28.19 26.02 26.5 57,547
08/07/2018 27.91 27.91 26.3814 27.09 68,210
08/06/2018 27.72 27.96 27.23 27.67 19,402
08/03/2018 28.67 29.2 27.21 27.53 41,976
08/02/2018 28.85 29.95 28.2 28.57 89,640
08/01/2018 28.1 29.14 27.75 29.01 42,060
07/31/2018 26.75 28.27 26.13 28.1 40,538
07/30/2018 27.13 27.55 26.02 26.73 32,349
07/27/2018 28.27 28.63 25.87 27.15 130,956
07/26/2018 27.81 28.84 26.5352 28.37 39,985
07/25/2018 27.61 28.3 26.09 27.91 28,844
07/24/2018 29.16 29.16 27.5 27.55 105,770
07/23/2018 29.36 29.3995 28.52 29 48,148
07/20/2018 29.12 29.57 28.855 29.33 45,715
07/19/2018 29.06 29.56 28.09 29.07 76,793
07/18/2018 29.31 29.44 28.89 29.12 76,585
07/17/2018 28.94 29.99 28.94 29.28 36,629
07/16/2018 29.37 29.92 28.94 29.2 51,501
07/13/2018 29.25 29.52 28.58 29.37 42,711
07/12/2018 29.25 29.6652 28.44 29.37 36,814
07/11/2018 28.99 30 28.63 29.12 64,255
07/10/2018 29.12 30 28.77 29.02 41,857
07/09/2018 29.47 29.47 28.34 29.1 56,122
07/06/2018 30.01 30.8899 28.02 29.48 147,708
07/05/2018 28.65 31.39 28.12 29.99 253,532
07/03/2018 27.26 28.42 26.5903 27.88 29,803
07/02/2018 26.46 27.85 26.06 27.27 89,176
06/29/2018 28 28.1 25.6405 26.64 148,933
06/28/2018 26.01 28.13 25.91 28 194,815
06/27/2018 26.74 27 25.9 26.08 89,697
06/26/2018 26.95 27.01 25.93 26.79 48,538
06/25/2018 26.77 27.07 26.4 26.75 29,536
06/22/2018 26.63 27.35 25.8516 27 425,263
06/21/2018 26.78 26.989 26.46 26.55 40,932
06/20/2018 27.22 27.46 26.6057 26.77 116,221
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KIDS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio