OrthoPediatrics Corp. Common Stockのデータ

OrthoPediatrics Corp. Common Stockの基本情報

名前 OrthoPediatrics Corp. Common Stock
ティッカー KIDS
国 United States
上場年 2017.0
セクター Health Care

OrthoPediatrics Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.34 50.21 50.87 52.12 113800.0 52.12
2021-02-12 52.69 50.33 50.82 50.68 160300.0 50.68
2021-02-11 53.21 49.76 52.36 50.57 165000.0 50.57
2021-02-10 52.96 51.11 51.98 52.56 199700.0 52.56
2021-02-09 51.63 50.23 51.27 51.39 179700.0 51.39
2021-02-08 51.14 49.82 50.45 51.14 155500.0 51.14
2021-02-05 50.96 49.89 50.57 50.45 188400.0 50.45
2021-02-04 50.86 48.43 48.69 50.25 176700.0 50.25
2021-02-03 48.48 46.08 46.86 48.08 123600.0 48.08
2021-02-02 48.15 46.14 47.15 47.05 161000.0 47.05
2021-02-01 47.74 45.81 46.28 46.84 106100.0 46.84
2021-01-29 48.13 45.84 47.03 46.18 176100.0 46.18
2021-01-28 52.86 45.73 50.56 47.03 570100.0 47.03
2021-01-27 53.0 46.29 47.66 50.56 712000.0 50.56
2021-01-26 49.8 45.92 46.08 48.59 266000.0 48.59
2021-01-25 47.48 42.83 42.83 45.64 518900.0 45.64
2021-01-22 44.29 41.33 42.53 43.86 119600.0 43.86
2021-01-21 43.15 41.1 42.31 42.61 160400.0 42.61
2021-01-20 45.26 42.39 42.53 42.5 166700.0 42.5
2021-01-19 43.87 40.52 41.01 43.34 248400.0 43.34
2021-01-15 41.93 40.02 40.61 40.81 294500.0 40.81
2021-01-14 42.42 40.01 41.26 41.07 111500.0 41.07
2021-01-13 44.28 40.72 43.06 41.05 145300.0 41.05
2021-01-12 46.38 41.63 44.3 43.13 323500.0 43.13
2021-01-11 45.14 42.13 42.13 43.75 219400.0 43.75
2021-01-08 42.86 41.59 42.52 42.59 108600.0 42.59
2021-01-07 42.4 41.14 41.84 42.25 79600.0 42.25
2021-01-06 41.97 39.6 40.27 41.64 219700.0 41.64
2021-01-05 40.43 39.23 40.15 39.68 103200.0 39.68
2021-01-04 42.11 38.96 41.23 40.07 201400.0 40.07
2020-12-31 42.04 38.83 42.01 41.25 462800.0 41.25
2020-12-30 47.68 43.35 46.65 43.57 430000.0 43.57
2020-12-29 48.15 46.16 47.35 46.38 156600.0 46.38
2020-12-28 48.13 46.67 47.25 47.0 104600.0 47.0
2020-12-24 46.87 45.95 46.41 46.31 60700.0 46.31
2020-12-23 46.83 45.76 46.55 46.08 106800.0 46.08
2020-12-22 46.91 44.47 45.82 45.97 168000.0 45.97
2020-12-21 45.81 42.86 42.86 45.73 133100.0 45.73
2020-12-18 44.75 43.01 43.7 44.17 319200.0 44.17
2020-12-17 43.66 42.0 42.63 43.4 221000.0 43.4
2020-12-16 43.62 42.17 43.62 42.79 149000.0 42.79
2020-12-15 44.09 42.47 43.38 43.17 163100.0 43.17
2020-12-14 45.12 43.1 44.3 43.1 77100.0 43.1
2020-12-11 47.05 43.25 46.08 43.86 434800.0 43.86
2020-12-10 46.8 44.75 45.58 46.29 176800.0 46.29
2020-12-09 46.55 44.31 46.44 45.92 190800.0 45.92
2020-12-08 46.0 42.97 44.54 45.87 299300.0 45.87
2020-12-07 46.0 43.21 44.07 44.85 198200.0 44.85
2020-12-04 44.88 41.02 42.65 44.5 208000.0 44.5
2020-12-03 43.88 38.01 39.35 42.56 743500.0 42.56
2020-12-02 44.75 38.75 44.75 41.02 1051400.0 41.02
2020-12-01 46.85 44.56 46.33 45.14 132700.0 45.14
2020-11-30 47.1 45.09 47.1 45.76 134800.0 45.76
2020-11-27 47.03 45.87 46.44 46.98 32400.0 46.98
2020-11-25 47.21 45.17 47.18 46.2 74200.0 46.2
2020-11-24 48.6 46.01 46.74 47.19 104100.0 47.19
2020-11-23 46.77 44.96 46.04 45.88 57300.0 45.88
2020-11-20 45.88 44.46 44.88 45.46 93100.0 45.46
2020-11-19 45.72 44.29 45.0 45.38 58300.0 45.38
2020-11-18 47.55 44.83 45.72 44.84 135100.0 44.84
2020-11-17 47.9 44.81 46.77 46.11 101200.0 46.11
2020-11-16 48.74 46.38 47.82 47.36 75900.0 47.36
2020-11-13 47.47 46.0 46.38 46.79 58800.0 46.79
2020-11-12 48.68 45.42 48.18 45.96 99600.0 45.96
2020-11-11 50.94 48.01 49.0 48.53 173700.0 48.53
2020-11-10 50.41 46.01 48.36 49.77 269700.0 49.77
2020-11-09 48.64 43.32 44.43 48.39 400900.0 48.39
2020-11-06 43.32 40.96 42.39 41.53 256000.0 41.53
2020-11-05 48.91 42.25 47.17 42.5 442300.0 42.5
2020-11-04 46.01 44.1 45.17 45.75 131300.0 45.75
2020-11-03 45.68 44.34 44.54 45.44 156000.0 45.44
2020-11-02 45.19 41.48 45.19 43.78 204400.0 43.78
2020-10-30 45.43 43.3 44.2 44.6 190400.0 44.6
2020-10-29 45.21 43.47 43.49 44.37 87000.0 44.37
2020-10-28 45.59 42.68 44.44 43.83 184000.0 43.83
2020-10-27 48.03 45.47 47.61 45.61 105300.0 45.61
2020-10-26 48.81 47.34 48.36 47.57 155500.0 47.57
2020-10-23 50.32 48.35 48.5 49.03 175500.0 49.03
2020-10-22 48.4 47.01 47.26 48.25 114500.0 48.25
2020-10-21 47.9 46.81 47.83 47.13 58000.0 47.13
2020-10-20 48.71 47.37 47.84 47.66 46600.0 47.66
2020-10-19 49.21 47.22 48.77 47.28 101700.0 47.28
2020-10-16 49.07 47.12 47.75 48.46 135300.0 48.46
2020-10-15 48.2 46.28 46.56 47.96 77700.0 47.96
2020-10-14 47.57 45.95 46.15 47.17 157100.0 47.17
2020-10-13 47.23 44.94 45.52 46.24 116300.0 46.24
2020-10-12 46.72 44.9 46.49 45.99 173200.0 45.99
2020-10-09 48.33 46.27 48.19 46.78 176700.0 46.78
2020-10-08 51.81 47.56 50.61 47.79 460600.0 47.79
2020-10-07 54.16 50.07 50.81 51.59 245300.0 51.59
2020-10-06 50.31 48.21 48.44 48.8 178200.0 48.8
2020-10-05 48.24 45.76 46.05 47.93 134200.0 47.93
2020-10-02 45.9 45.07 45.51 45.56 117500.0 45.56
2020-10-01 46.99 45.03 45.83 46.42 138600.0 46.42
2020-09-30 47.22 45.52 46.65 45.92 220400.0 45.92
2020-09-29 46.83 45.13 45.13 46.34 191600.0 46.34
2020-09-28 45.11 43.31 44.82 45.07 122700.0 45.07
2020-09-25 44.03 42.26 42.28 43.87 108100.0 43.87
2020-09-24 43.34 41.68 43.02 42.39 132200.0 42.39
2020-09-23 43.93 42.0 42.8 43.18 142500.0 43.18
2020-09-22 42.77 40.6 41.54 42.74 114800.0 42.74
2020-09-21 42.91 40.45 42.43 41.15 204200.0 41.15
2020-09-18 45.08 43.17 44.83 43.45 505500.0 43.45
2020-09-17 44.51 42.88 42.88 44.35 111800.0 44.35
2020-09-16 46.34 44.28 45.23 44.37 137500.0 44.37
2020-09-15 45.53 44.14 45.15 45.21 74200.0 45.21
2020-09-14 45.0 43.23 43.23 44.85 120200.0 44.85
2020-09-11 44.93 42.25 42.8 42.57 326900.0 42.57
2020-09-10 47.1 42.44 46.35 42.76 221200.0 42.76
2020-09-09 46.69 43.63 45.57 46.38 327700.0 46.38
2020-09-08 45.18 43.03 44.65 44.94 234700.0 44.94
2020-09-04 48.19 43.91 48.19 45.62 187000.0 45.62
2020-09-03 49.72 46.96 49.56 47.07 71300.0 47.07
2020-09-02 49.9 48.15 48.57 49.8 131800.0 49.8
2020-09-01 50.5 47.97 50.15 48.49 141800.0 48.49
2020-08-31 53.9 50.04 53.9 50.4 252500.0 50.4
2020-08-28 54.73 53.47 54.18 54.01 112100.0 54.01
2020-08-27 55.62 53.75 54.51 54.23 137100.0 54.23
2020-08-26 55.32 54.31 55.31 54.5 59000.0 54.5
2020-08-25 55.52 54.41 54.71 55.41 111400.0 55.41
2020-08-24 55.44 54.56 55.15 54.62 52600.0 54.62
2020-08-21 55.34 54.14 54.87 54.63 44200.0 54.63
2020-08-20 55.61 54.83 55.07 54.96 45900.0 54.96
2020-08-19 55.98 52.51 52.51 55.58 143300.0 55.58
2020-08-18 53.6 52.25 53.17 52.58 71400.0 52.58
2020-08-17 53.85 52.05 52.15 53.14 72300.0 53.14
2020-08-14 54.43 51.71 54.43 51.99 64500.0 51.99
2020-08-13 54.76 52.6 52.72 54.21 125200.0 54.21
2020-08-12 54.27 50.75 51.32 52.99 221600.0 52.99
2020-08-11 51.66 49.45 50.78 50.52 302800.0 50.52
2020-08-10 50.89 47.7 49.54 50.37 143200.0 50.37
2020-08-07 50.0 47.43 48.15 49.51 111800.0 49.51
2020-08-06 50.0 47.02 49.99 48.04 237700.0 48.04
2020-08-05 47.98 45.6 46.55 47.78 167400.0 47.78
2020-08-04 46.22 40.51 44.19 45.9 130100.0 45.9
2020-08-03 44.47 42.05 42.05 44.2 76300.0 44.2
2020-07-31 43.22 41.91 42.7 42.19 126700.0 42.19
2020-07-30 43.64 41.73 42.37 42.8 89200.0 42.8
2020-07-29 43.55 41.62 41.84 42.94 145300.0 42.94
2020-07-28 42.45 41.38 42.09 41.76 102000.0 41.76
2020-07-27 42.56 41.24 41.27 42.32 58300.0 42.32
2020-07-24 41.87 40.59 41.18 41.3 129700.0 41.3
2020-07-23 42.35 40.74 41.33 41.71 130100.0 41.71
2020-07-22 43.04 41.21 42.31 41.35 103500.0 41.35
2020-07-21 43.72 41.92 42.96 42.74 166100.0 42.74
2020-07-20 44.25 42.4 43.75 42.58 176900.0 42.58
2020-07-17 45.08 43.23 43.48 44.01 106900.0 44.01
2020-07-16 45.07 43.19 44.38 43.61 48100.0 43.61
2020-07-15 45.17 42.4 43.08 44.73 192300.0 44.73
2020-07-14 42.76 40.78 42.44 42.19 175400.0 42.19
2020-07-13 44.0 42.34 42.95 42.46 84600.0 42.46
2020-07-10 43.33 41.68 42.19 42.61 111400.0 42.61
2020-07-09 43.15 41.35 42.56 42.29 83200.0 42.29
2020-07-08 42.88 40.4 40.73 42.7 148000.0 42.7
2020-07-07 43.51 40.59 43.5 40.79 106000.0 40.79
2020-07-06 45.2 43.54 44.96 43.75 153300.0 43.75
2020-07-02 45.1 43.46 44.69 44.11 125600.0 44.11
2020-07-01 44.68 43.68 43.78 44.1 109500.0 44.1
2020-06-30 44.32 41.66 43.65 43.76 182700.0 43.76
2020-06-29 43.9 39.98 41.29 43.67 256400.0 43.67
2020-06-26 44.33 40.38 44.0 40.8 592200.0 40.8
2020-06-25 45.36 43.56 44.93 44.08 213700.0 44.08
2020-06-24 45.65 43.92 45.35 44.75 151400.0 44.75
2020-06-23 47.12 44.99 46.2 45.38 145500.0 45.38
2020-06-22 47.29 43.85 46.54 45.27 246800.0 45.27
2020-06-19 47.49 46.1 47.39 46.33 565700.0 46.33
2020-06-18 47.9 45.35 46.87 46.67 946800.0 46.67
2020-06-17 51.3 49.28 50.55 49.67 104800.0 49.67
2020-06-16 50.42 48.5 49.57 50.2 148300.0 50.2
2020-06-15 49.18 46.67 46.76 48.49 119500.0 48.49
2020-06-12 48.93 45.77 47.37 47.62 90200.0 47.62
2020-06-11 48.2 45.8 47.71 45.96 128000.0 45.96
2020-06-10 49.08 47.93 47.93 48.63 58500.0 48.63
2020-06-09 50.31 47.8 49.73 48.05 62000.0 48.05
2020-06-08 50.72 48.5 49.42 50.19 129000.0 50.19
2020-06-05 49.31 47.36 48.4 48.26 171200.0 48.26
2020-06-04 48.69 45.97 46.41 47.36 68500.0 47.36
2020-06-03 48.43 45.91 47.47 46.87 70900.0 46.87
2020-06-02 47.25 45.33 46.33 46.97 58500.0 46.97
2020-06-01 47.31 45.6 45.87 46.3 79800.0 46.3
2020-05-29 46.83 45.31 46.16 46.13 56500.0 46.13
2020-05-28 48.01 45.5 46.55 46.36 144000.0 46.36
2020-05-27 47.0 42.85 46.01 45.92 106000.0 45.92
2020-05-26 47.66 45.7 47.5 45.98 66600.0 45.98
2020-05-22 47.34 46.15 46.55 46.75 32900.0 46.75
2020-05-21 47.06 45.21 46.27 46.64 55100.0 46.64
2020-05-20 47.7 46.4 47.46 46.68 45900.0 46.68
2020-05-19 48.41 46.38 47.43 46.53 54900.0 46.53
2020-05-18 49.49 46.87 48.01 47.3 67600.0 47.3
2020-05-15 46.42 42.95 42.95 46.26 135800.0 46.26
2020-05-14 44.27 40.98 42.19 43.01 100300.0 43.01
2020-05-13 45.6 42.63 44.79 42.79 101200.0 42.79
2020-05-12 46.22 44.64 45.59 45.72 105300.0 45.72
2020-05-11 46.2 44.44 44.51 45.66 96400.0 45.66
2020-05-08 46.31 44.65 46.03 45.12 78400.0 45.12
2020-05-07 49.2 44.69 45.36 45.01 120000.0 45.01
2020-05-06 45.28 42.91 44.73 44.26 170600.0 44.26
2020-05-05 47.34 43.02 43.02 46.06 92800.0 46.06
2020-05-04 45.02 42.33 43.83 43.05 88400.0 43.05
2020-05-01 47.59 42.9 47.59 44.47 92600.0 44.47
2020-04-30 49.98 47.24 47.51 48.85 107400.0 48.85
2020-04-29 49.92 46.62 46.91 48.57 123100.0 48.57
2020-04-28 46.79 44.46 45.82 45.76 66100.0 45.76
2020-04-27 45.25 41.95 43.12 44.83 139300.0 44.83
2020-04-24 42.71 40.6 42.71 42.5 80500.0 42.5
2020-04-23 43.49 42.27 42.57 42.82 66100.0 42.82
2020-04-22 42.99 41.09 42.99 42.2 107800.0 42.2
2020-04-21 43.23 41.51 42.62 42.33 86800.0 42.33
2020-04-20 44.25 43.49 44.23 43.87 103400.0 43.87
2020-04-17 45.0 42.04 43.11 44.49 152800.0 44.49
2020-04-16 44.33 41.18 43.46 42.1 68100.0 42.1
2020-04-15 43.72 42.0 43.1 43.01 77200.0 43.01
2020-04-14 44.64 42.36 43.35 44.4 56000.0 44.4
2020-04-13 43.05 40.83 42.71 42.43 55100.0 42.43
2020-04-09 42.99 41.03 42.35 42.94 66400.0 42.94
2020-04-08 43.83 40.34 43.81 41.42 138200.0 41.42
2020-04-07 44.03 40.97 41.84 43.85 184900.0 43.85
2020-04-06 41.29 37.07 37.07 41.22 87500.0 41.22
2020-04-03 37.93 34.69 36.48 36.07 78500.0 36.07
2020-04-02 38.09 35.21 37.69 36.93 96800.0 36.93
2020-04-01 39.9 37.26 38.04 37.63 93900.0 37.63
2020-03-31 40.32 37.42 40.32 39.64 124900.0 39.64
2020-03-30 40.67 35.48 36.02 40.34 150900.0 40.34
2020-03-27 37.99 34.83 35.32 36.25 132600.0 36.25
2020-03-26 37.49 34.87 35.56 36.25 203700.0 36.25
2020-03-25 36.79 34.04 36.19 35.25 246000.0 35.25
2020-03-24 38.92 35.44 36.98 36.15 260100.0 36.15
2020-03-23 38.94 34.71 38.26 35.94 307400.0 35.94
2020-03-20 39.7 36.51 38.35 37.81 283900.0 37.81
2020-03-19 39.41 35.52 36.02 38.07 141100.0 38.07
2020-03-18 36.9 34.33 36.0 36.19 251800.0 36.19
2020-03-17 38.27 34.13 34.18 38.21 153800.0 38.21
2020-03-16 34.9 32.55 34.08 33.64 252700.0 33.64
2020-03-13 36.39 32.21 35.21 36.39 219000.0 36.39
2020-03-12 37.5 32.92 37.5 34.19 290100.0 34.19
2020-03-11 42.12 39.2 42.0 39.75 214600.0 39.75
2020-03-10 44.63 40.54 43.78 42.0 160500.0 42.0
2020-03-09 44.64 40.88 42.51 42.81 134100.0 42.81
2020-03-06 46.81 43.0 44.61 44.5 178300.0 44.5
2020-03-05 46.71 41.98 41.98 45.33 192300.0 45.33
2020-03-04 46.64 44.64 45.54 45.81 74000.0 45.81
2020-03-03 48.0 44.35 47.27 44.83 252600.0 44.83
2020-03-02 49.35 45.83 46.5 47.4 158300.0 47.4
2020-02-28 47.82 46.0 47.43 46.42 232300.0 46.42
2020-02-27 49.8 46.99 48.15 48.73 116000.0 48.73
2020-02-26 50.28 48.03 48.03 48.82 137600.0 48.82
2020-02-25 49.13 47.05 48.69 47.92 134000.0 47.92
2020-02-24 48.67 46.0 46.91 48.43 93400.0 48.43
2020-02-21 49.06 48.16 48.87 48.61 102000.0 48.61
2020-02-20 49.38 48.07 48.76 49.0 95500.0 49.0
2020-02-19 50.49 48.12 48.38 49.04 73700.0 49.04
2020-02-18 48.95 47.7 48.05 48.26 89100.0 48.26