OrthoPediatrics Stock Price History
NASDAQ: KIDSHealth CareMedical/Dental InstrumentsUSD
21.65-0.11 (-0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KIDS price history at a glance
The price history for OrthoPediatrics (KIDS) on this page begins on October 9, 2017, when the stock closed at $18.75; it most recently closed at $21.65 on October 5, 2026. The highest price in this record is $73.91, reached on November 1, 2021; the latest close is 70.7% below that peak. Across the 8 complete calendar years in the table, KIDS finished higher in 3 and lower in 5. Its best year was 2018 (+72.4%) and its worst was 2022 (-33.6%).
Over roughly 9 years the share price changed +15.5%, a 1.6% compound annual price return (excluding dividends). In the last 12 months alone, KIDS has gained 23.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $73.91
- Date of high
- Nov 1, 2021
- Low since 2017
- $14.00
- Date of low
- Apr 2, 2018
- 52-week high
- $26.74
- 52-week low
- $14.42
- IPO year
- 2017
- Last close
- $21.65
KIDS returns
1 week
-2.30%
1 month
-0.14%
3 months
+6.49%
6 months
+35.57%
Year to date
+21.90%
1 year
+23.64%
3 years
-10.57%
5 years
-65.60%
KIDS price return, excluding dividends.
KIDS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.65 | +23.29% |
| 2025 | 17.56 | -24.80% |
| 2024 | 23.35 | -28.18% |
| 2023 | 32.51 | -18.17% |
| 2022 | 39.73 | -33.63% |
| 2021 | 59.86 | +45.12% |
| 2020 | 41.25 | -13.14% |
| 2019 | 47.49 | +43.56% |
| 2018 | 33.08 | +72.38% |
| 2017* | 19.19 | +2.35% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
KIDS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.55 | 22.17 | 21.28 | 21.65 | -0.51% | |
| 22.34 | 22.34 | 21.63 | 21.76 | -3.20% | |
| 22.52 | 22.88 | 22.42 | 22.48 | -1.01% | |
| 23.10 | 23.10 | 22.39 | 22.71 | -0.79% | |
| 22.04 | 22.93 | 22.04 | 22.89 | +3.29% | |
| 21.88 | 22.33 | 21.49 | 22.16 | +2.17% | |
| 22.35 | 22.67 | 21.52 | 21.69 | -2.60% | |
| 22.80 | 23.07 | 22.05 | 22.27 | -2.15% | |
| 22.56 | 22.82 | 22.32 | 22.76 | +0.80% | |
| 22.50 | 22.68 | 22.31 | 22.58 | +0.13% | |
| 22.60 | 22.96 | 22.34 | 22.55 | -0.40% | |
| 22.26 | 22.69 | 22.17 | 22.64 | +1.39% | |
| 22.76 | 22.85 | 21.99 | 22.33 | -1.89% | |
| 22.61 | 23.00 | 22.50 | 22.76 | +1.83% | |
| 21.90 | 22.48 | 21.58 | 22.35 | +2.43% | |
| 21.56 | 22.20 | 21.56 | 21.82 | +0.18% | |
| 23.45 | 23.45 | 21.67 | 21.78 | -5.92% | |
| 23.25 | 23.51 | 22.93 | 23.15 | -0.39% | |
| 22.40 | 23.43 | 22.40 | 23.24 | +4.03% | |
| 22.19 | 22.61 | 22.04 | 22.34 | +1.27% | |
| 21.69 | 22.20 | 21.22 | 22.06 | +2.32% | |
| 21.65 | 22.15 | 21.00 | 21.56 | -0.55% | |
| 22.04 | 22.23 | 21.68 | 21.68 | -2.43% | |
| 22.06 | 22.36 | 21.70 | 22.22 | -0.85% | |
| 22.29 | 22.56 | 21.93 | 22.41 | -0.80% | |
| 23.05 | 23.18 | 22.10 | 22.59 | -0.92% | |
| 23.03 | 23.75 | 22.74 | 22.80 | -0.87% | |
| 23.38 | 23.80 | 22.84 | 23.00 | -1.33% | |
| 23.42 | 23.66 | 22.84 | 23.31 | -1.44% | |
| 23.35 | 23.89 | 23.00 | 23.65 | +1.42% | |
| 23.79 | 23.92 | 23.19 | 23.32 | -2.95% | |
| 24.33 | 24.91 | 24.00 | 24.03 | -1.92% | |
| 24.99 | 25.26 | 24.30 | 24.50 | -2.27% | |
| 25.65 | 26.39 | 25.00 | 25.07 | -2.26% | |
| 26.23 | 26.23 | 25.23 | 25.65 | -2.21% | |
| 26.22 | 26.74 | 26.04 | 26.23 | -1.02% | |
| 25.78 | 26.71 | 25.61 | 26.50 | +3.92% | |
| 24.71 | 25.57 | 24.33 | 25.50 | +3.24% | |
| 24.75 | 25.16 | 24.37 | 24.70 | -0.40% | |
| 25.01 | 25.35 | 24.73 | 24.80 | -0.84% | |
| 25.00 | 25.24 | 24.55 | 25.01 | +0.60% | |
| 24.33 | 25.01 | 24.00 | 24.86 | +2.56% | |
| 23.30 | 24.56 | 23.07 | 24.24 | +4.12% | |
| 22.75 | 23.42 | 22.75 | 23.28 | +2.24% | |
| 22.78 | 23.17 | 22.48 | 22.77 | -0.26% | |
| 22.62 | 23.16 | 21.91 | 22.83 | +2.33% | |
| 22.10 | 22.45 | 20.49 | 22.31 | +6.85% | |
| 20.90 | 21.17 | 20.70 | 20.88 | +0.05% | |
| 20.44 | 21.51 | 19.34 | 20.87 | +3.37% | |
| 20.12 | 20.25 | 19.44 | 20.19 | +0.40% | |
| 19.84 | 20.39 | 19.75 | 20.11 | +0.60% | |
| 19.91 | 20.44 | 19.84 | 19.99 | +0.76% | |
| 20.04 | 20.49 | 19.70 | 19.84 | +0.10% | |
| 19.08 | 20.08 | 19.07 | 19.82 | +5.03% | |
| 18.87 | 19.22 | 18.10 | 18.87 | +0.80% | |
| 18.98 | 19.16 | 18.38 | 18.72 | -2.80% | |
| 19.46 | 19.46 | 18.80 | 19.26 | -1.18% | |
| 19.28 | 20.45 | 18.57 | 19.49 | -0.15% | |
| 19.26 | 19.74 | 18.90 | 19.52 | +1.59% | |
| 19.90 | 20.36 | 19.06 | 19.22 | -5.72% | |
| 19.85 | 20.81 | 19.85 | 20.38 | +3.35% | |
| 19.23 | 19.92 | 18.60 | 19.72 | +2.44% | |
| 20.55 | 20.60 | 18.61 | 19.25 | -7.09% | |
| 20.29 | 21.22 | 20.29 | 20.72 | +1.92% | |
| 20.29 | 20.45 | 19.93 | 20.33 | +0.49% | |
| 19.72 | 20.25 | 19.38 | 20.23 | +2.38% | |
| 19.64 | 20.15 | 19.37 | 19.76 | -0.30% | |
| 20.64 | 21.40 | 19.49 | 19.82 | -3.08% | |
| 19.89 | 20.76 | 19.77 | 20.45 | +2.51% | |
| 19.39 | 20.37 | 19.12 | 19.95 | +3.37% | |
| 19.18 | 19.70 | 18.72 | 19.30 | +0.89% | |
| 20.01 | 20.43 | 18.45 | 19.13 | -4.73% | |
| 20.39 | 20.75 | 19.99 | 20.08 | -1.08% | |
| 19.57 | 20.56 | 19.54 | 20.30 | +3.47% | |
| 19.14 | 19.69 | 19.14 | 19.62 | +2.51% | |
| 18.65 | 19.45 | 18.65 | 19.14 | +4.16% | |
| 18.16 | 18.61 | 18.07 | 18.38 | +1.18% | |
| 18.95 | 18.95 | 18.16 | 18.16 | -3.76% | |
| 18.45 | 18.89 | 18.19 | 18.87 | +3.85% | |
| 18.55 | 18.70 | 17.74 | 18.17 | -1.94% | |
| 18.34 | 18.64 | 18.00 | 18.53 | +2.09% | |
| 17.83 | 18.33 | 17.64 | 18.15 | +1.85% | |
| 17.90 | 18.48 | 17.70 | 17.82 | -0.06% | |
| 18.60 | 18.65 | 17.82 | 17.83 | -3.41% | |
| 18.55 | 18.80 | 18.35 | 18.46 | -0.16% | |
| 18.40 | 18.76 | 18.10 | 18.49 | +1.43% | |
| 18.33 | 18.66 | 18.19 | 18.23 | -0.49% | |
| 18.04 | 18.63 | 17.81 | 18.32 | +1.22% | |
| 17.13 | 18.52 | 17.13 | 18.10 | +6.97% | |
| 16.76 | 17.22 | 16.51 | 16.92 | +0.65% | |
| 16.58 | 17.13 | 16.39 | 16.81 | +0.96% | |
| 16.95 | 17.33 | 16.54 | 16.65 | -3.03% | |
| 17.79 | 18.19 | 17.02 | 17.17 | -3.59% | |
| 17.45 | 17.97 | 17.24 | 17.81 | +1.48% | |
| 18.00 | 18.09 | 17.38 | 17.55 | -1.96% | |
| 18.50 | 18.60 | 17.79 | 17.90 | -2.56% | |
| 18.45 | 18.80 | 18.27 | 18.37 | -0.33% | |
| 18.30 | 18.60 | 17.77 | 18.43 | -0.38% | |
| 18.13 | 18.56 | 17.79 | 18.50 | +1.48% | |
| 18.00 | 18.29 | 17.88 | 18.23 | +0.50% | |
| 17.73 | 18.40 | 17.48 | 18.14 | +2.37% | |
| 17.80 | 17.92 | 17.44 | 17.72 | -1.01% | |
| 17.79 | 18.55 | 17.66 | 17.90 | +0.62% | |
| 17.58 | 18.26 | 17.50 | 17.79 | +0.40% | |
| 17.15 | 17.79 | 17.08 | 17.72 | +3.14% | |
| 17.71 | 18.00 | 16.94 | 17.18 | -3.54% | |
| 17.59 | 17.90 | 17.23 | 17.81 | +1.37% | |
| 17.27 | 17.74 | 17.25 | 17.57 | +2.63% | |
| 17.18 | 17.66 | 16.60 | 17.12 | +0.47% | |
| 15.79 | 17.08 | 15.57 | 17.04 | +7.98% | |
| 15.71 | 16.34 | 15.51 | 15.78 | +0.96% | |
| 15.79 | 15.82 | 14.54 | 15.63 | +3.78% | |
| 14.62 | 15.08 | 14.42 | 15.06 | +2.87% | |
| 15.20 | 15.56 | 14.55 | 14.64 | -3.30% | |
| 15.82 | 16.13 | 15.06 | 15.14 | -4.30% | |
| 16.23 | 16.41 | 15.77 | 15.82 | -2.29% | |
| 16.29 | 16.48 | 16.03 | 16.19 | -0.12% | |
| 16.44 | 16.64 | 15.93 | 16.21 | -0.98% | |
| 16.31 | 16.74 | 16.19 | 16.37 | +0.74% | |
| 16.68 | 16.79 | 16.18 | 16.25 | -2.40% | |
| 16.88 | 17.04 | 16.57 | 16.65 | -0.60% | |
| 16.82 | 17.19 | 16.45 | 16.75 | +1.33% | |
| 17.84 | 17.84 | 16.51 | 16.53 | -7.39% | |
| 17.81 | 18.43 | 17.62 | 17.85 | -0.06% | |
| 16.98 | 17.93 | 16.82 | 17.86 | +5.37% | |
| 15.91 | 16.97 | 15.87 | 16.95 | +6.14% | |
| 16.06 | 16.27 | 15.63 | 15.97 | +0.19% | |
| 15.75 | 16.12 | 15.69 | 15.94 | -0.44% | |
| 16.21 | 16.39 | 15.81 | 16.01 | +1.59% | |
| 15.89 | 16.04 | 15.65 | 15.76 | -1.13% | |
| 15.94 | 16.19 | 15.73 | 15.94 | -0.75% | |
| 15.88 | 16.30 | 15.66 | 16.06 | -1.41% | |
| 15.91 | 16.45 | 15.74 | 16.29 | +2.65% | |
| 15.43 | 16.46 | 15.09 | 15.87 | +4.41% | |
| 15.53 | 15.53 | 14.91 | 15.20 | -2.06% | |
| 16.17 | 16.18 | 15.52 | 15.52 | -5.08% | |
| 16.03 | 16.62 | 16.03 | 16.35 | +0.74% | |
| 16.08 | 16.81 | 15.85 | 16.23 | +2.01% | |
| 16.27 | 16.51 | 15.77 | 15.91 | -3.40% | |
| 16.80 | 17.23 | 16.37 | 16.47 | -0.30% | |
| 16.65 | 16.79 | 16.38 | 16.52 | -0.12% | |
| 16.66 | 17.25 | 16.33 | 16.54 | -0.72% | |
| 17.00 | 17.72 | 16.58 | 16.66 | -3.20% | |
| 17.14 | 17.90 | 17.05 | 17.21 | +0.58% | |
| 17.50 | 18.01 | 16.90 | 17.11 | -1.16% | |
| 17.61 | 17.81 | 17.09 | 17.31 | -1.31% | |
| 17.53 | 17.87 | 17.44 | 17.54 | -1.46% | |
| 17.75 | 17.86 | 17.17 | 17.80 | -0.06% | |
| 18.59 | 18.80 | 17.49 | 17.81 | -5.17% | |
| 17.78 | 18.87 | 17.57 | 18.78 | +4.04% | |
| 17.55 | 18.23 | 17.38 | 18.05 | +1.29% | |
| 18.13 | 18.31 | 17.31 | 17.82 | -3.57% | |
| 18.80 | 19.03 | 17.75 | 18.48 | -1.02% | |
| 18.90 | 18.90 | 17.72 | 18.67 | -2.86% | |
| 18.87 | 19.44 | 18.59 | 19.22 | +0.26% | |
| 20.20 | 20.20 | 18.27 | 19.17 | +7.76% | |
| 16.78 | 17.87 | 16.74 | 17.79 | +6.40% | |
| 16.17 | 17.00 | 16.06 | 16.72 | +3.98% | |
| 16.34 | 16.62 | 15.73 | 16.08 | -1.35% | |
| 16.89 | 16.89 | 16.17 | 16.30 | -3.89% | |
| 16.99 | 17.24 | 16.72 | 16.96 | -0.53% | |
| 17.00 | 17.38 | 16.73 | 17.05 | -0.23% | |
| 17.00 | 17.41 | 16.78 | 17.09 | +0.23% | |
| 16.93 | 17.46 | 16.87 | 17.05 | +0.95% | |
| 16.87 | 17.48 | 16.70 | 16.89 | +1.02% | |
| 17.22 | 17.32 | 16.58 | 16.72 | -2.90% | |
| 17.21 | 17.27 | 16.63 | 17.22 | +0.82% | |
| 16.82 | 17.51 | 16.59 | 17.08 | +2.21% | |
| 16.64 | 16.78 | 16.26 | 16.71 | +0.36% | |
| 16.85 | 16.99 | 16.46 | 16.65 | +0.36% | |
| 16.80 | 16.94 | 16.55 | 16.59 | -1.83% | |
| 17.10 | 17.29 | 16.85 | 16.90 | -0.41% | |
| 17.31 | 17.65 | 16.66 | 16.97 | -1.85% | |
| 17.51 | 17.78 | 17.26 | 17.29 | -0.97% | |
| 17.04 | 17.76 | 17.04 | 17.46 | +0.98% | |
| 17.32 | 17.62 | 17.00 | 17.29 | -0.17% | |
| 17.77 | 18.29 | 17.26 | 17.32 | -2.37% | |
| 18.07 | 18.25 | 17.69 | 17.74 | -0.22% | |
| 18.14 | 18.31 | 17.78 | 17.78 | -1.82% | |
| 18.46 | 18.80 | 17.82 | 18.11 | -2.06% | |
| 18.72 | 19.08 | 18.43 | 18.49 | -0.80% | |
| 18.54 | 19.27 | 18.31 | 18.64 | +1.03% | |
| 18.09 | 18.59 | 17.86 | 18.45 | +0.54% | |
| 18.68 | 18.85 | 18.31 | 18.35 | -1.92% | |
| 18.46 | 18.96 | 18.24 | 18.71 | +1.46% | |
| 18.58 | 19.73 | 18.16 | 18.44 | -1.34% | |
| 20.12 | 20.34 | 18.43 | 18.69 | -7.06% | |
| 18.60 | 20.34 | 18.60 | 20.11 | +9.83% | |
| 18.78 | 19.03 | 18.03 | 18.31 | -2.24% | |
| 18.29 | 19.09 | 17.95 | 18.73 | +1.85% | |
| 18.57 | 18.96 | 18.27 | 18.39 | -1.87% | |
| 17.90 | 18.85 | 17.85 | 18.74 | +3.14% | |
| 17.56 | 18.27 | 17.49 | 18.17 | +3.47% | |
| 17.79 | 17.97 | 17.32 | 17.56 | -1.13% | |
| 17.89 | 18.02 | 17.71 | 17.76 | -1.11% | |
| 17.59 | 18.04 | 17.41 | 17.96 | +1.87% | |
| 17.32 | 17.82 | 17.30 | 17.63 | +1.67% | |
| 17.43 | 17.43 | 17.07 | 17.34 | -0.40% | |
| 17.30 | 17.52 | 17.21 | 17.41 | +0.75% | |
| 17.20 | 17.45 | 16.88 | 17.28 | -0.46% | |
| 17.07 | 17.66 | 16.94 | 17.36 | +1.70% | |
| 17.53 | 17.74 | 16.90 | 17.07 | -2.85% | |
| 17.44 | 17.90 | 17.21 | 17.57 | +1.44% | |
| 17.95 | 18.36 | 17.18 | 17.32 | -3.29% | |
| 17.96 | 18.15 | 17.25 | 17.91 | -0.44% | |
| 17.71 | 18.04 | 17.60 | 17.99 | +2.22% | |
| 18.33 | 18.68 | 17.48 | 17.60 | -3.98% | |
| 18.89 | 18.96 | 18.27 | 18.33 | -2.45% | |
| 19.08 | 19.53 | 18.62 | 18.79 | +2.45% | |
| 18.20 | 18.51 | 17.78 | 18.34 | +0.60% | |
| 18.55 | 18.55 | 17.96 | 18.23 | -0.98% | |
| 18.23 | 18.59 | 18.23 | 18.41 | +1.32% | |
| 17.92 | 18.31 | 17.71 | 18.17 | +1.34% | |
| 17.84 | 18.20 | 17.71 | 17.93 | +1.30% | |
| 18.02 | 18.02 | 17.53 | 17.70 | -1.34% | |
| 18.16 | 18.55 | 17.93 | 17.94 | -2.97% | |
| 18.55 | 18.68 | 18.30 | 18.49 | -0.54% | |
| 18.97 | 19.05 | 17.98 | 18.59 | -2.62% | |
| 18.14 | 19.30 | 17.80 | 19.09 | +5.64% | |
| 17.79 | 18.12 | 17.33 | 18.07 | +1.23% | |
| 16.94 | 18.23 | 16.89 | 17.85 | +5.81% | |
| 16.82 | 17.15 | 16.38 | 16.87 | +1.50% | |
| 16.30 | 16.67 | 16.12 | 16.62 | +1.65% | |
| 16.22 | 16.50 | 15.92 | 16.35 | +0.18% | |
| 16.59 | 16.65 | 16.20 | 16.32 | -2.33% | |
| 16.80 | 17.19 | 16.56 | 16.71 | -1.24% | |
| 17.07 | 17.07 | 16.62 | 16.92 | -0.41% | |
| 17.19 | 17.56 | 16.89 | 16.99 | -1.28% | |
| 16.85 | 17.33 | 16.84 | 17.21 | +2.26% | |
| 17.21 | 17.21 | 16.48 | 16.83 | -1.06% | |
| 16.36 | 17.07 | 16.36 | 17.01 | +3.72% | |
| 16.25 | 16.54 | 16.04 | 16.40 | +0.18% | |
| 16.65 | 17.00 | 16.00 | 16.37 | -1.27% | |
| 16.18 | 16.60 | 16.18 | 16.58 | +1.04% | |
| 16.73 | 16.79 | 16.27 | 16.41 | -2.55% | |
| 16.47 | 17.10 | 16.31 | 16.84 | +2.25% | |
| 16.50 | 16.94 | 16.15 | 16.47 | +0.06% | |
| 17.78 | 18.85 | 16.40 | 16.46 | -2.66% | |
| 16.95 | 17.18 | 16.70 | 16.91 | -0.29% | |
| 17.03 | 17.03 | 16.70 | 16.96 | -0.41% | |
| 17.28 | 17.38 | 17.01 | 17.03 | -0.18% | |
| 17.88 | 17.99 | 17.03 | 17.06 | -4.59% | |
| 17.88 | 18.15 | 17.23 | 17.88 | -0.14% | |
| 17.55 | 17.91 | 17.46 | 17.91 | +1.68% | |
| 17.42 | 17.94 | 17.26 | 17.61 | +2.15% | |
| 17.63 | 17.79 | 17.15 | 17.24 | -3.15% | |
| 17.88 | 18.04 | 17.57 | 17.80 | -0.28% | |
| 17.89 | 17.99 | 17.25 | 17.85 | +0.96% | |
| 17.32 | 18.10 | 17.19 | 17.68 | +0.97% | |
| 16.52 | 17.62 | 16.03 | 17.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KIDS chart for longer ranges.