OrthoPediatrics Corporation (KIDS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.779610194903 | 33.35 | 35.99 | 31.955 | 204960 | 34.3974906 | CS |
| 4 | 4.93 | 17.5071022727 | 28.16 | 35.99 | 27.45 | 147296 | 32.26049562 | CS |
| 12 | 4.37 | 15.2158774373 | 28.72 | 35.99 | 27.45 | 132982 | 31.98717229 | CS |
| 26 | 3.8 | 12.9737111642 | 29.29 | 35.99 | 24.5 | 155154 | 29.6460821 | CS |
| 52 | -10.9 | -24.7783587179 | 43.99 | 44.49 | 23.1 | 146184 | 30.20877081 | CS |
| 156 | -27.25 | -45.1607557176 | 60.34 | 73.91 | 23.1 | 118312 | 41.42854694 | CS |
| 260 | -1.61 | -4.63976945245 | 34.7 | 73.91 | 23.1 | 125880 | 43.50937051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 33.365 | 0.8 | 2.44 | 32.85 | 33.63 | 32.39 | 77422 |
| 1721428500 | 32.57 | -1.14 | -3.38 | 34.025 | 34.025 | 31.955 | 111992 |
| 1721342100 | 33.71 | -1.68 | -4.75 | 35.17 | 35.75 | 33.15 | 194060 |
| 1721255700 | 35.39 | 0.03 | 0.08 | 34.47 | 35.99 | 34.37 | 178234 |
| 1721169300 | 35.36 | 2.48 | 7.54 | 33.35 | 35.58 | 33.32 | 374829 |
| 1721082900 | 32.88 | 0.13 | 0.40 | 33.1 | 33.985 | 32.689999 | 254678 |
| 1720823700 | 32.75 | -0.42 | -1.27 | 33.8 | 34.32 | 32.58 | 160790 |
| 1720737300 | 33.17 | 1.39 | 4.37 | 32.39 | 33.71 | 32.39 | 178231 |
| 1720650900 | 31.78 | -0.45 | -1.40 | 32.28 | 32.28 | 29.54 | 148726 |
| 1720564500 | 32.229999 | 0.52 | 1.64 | 31.49 | 32.34 | 31.01 | 110153 |
| 1720478100 | 31.71 | 0.9 | 2.92 | 31.17 | 31.77 | 30.68 | 70959 |
| 1720218900 | 30.81 | 0.87 | 2.91 | 29.86 | 30.88 | 29.42 | 80657 |
| 1720040640 | 29.94 | 0.84 | 2.89 | 29.37 | 30.105 | 29.32 | 60346 |
| 1719959700 | 29.1 | 0.89 | 3.15 | 28.26 | 29.2 | 27.78 | 71848 |
| 1719873300 | 28.21 | -0.55 | -1.91 | 28.99 | 29.2 | 27.7096 | 96812 |
| 1719614100 | 28.76 | -0.03 | -0.10 | 28.96 | 30.275 | 28.08 | 692405 |
| 1719527700 | 28.79 | 1.04 | 3.75 | 27.86 | 28.86 | 27.51 | 128149 |
| 1719441300 | 27.75 | -0.09 | -0.32 | 27.75 | 28.78 | 27.45 | 100691 |
| 1719354900 | 27.84 | -0.59 | -2.08 | 28.16 | 28.46 | 27.51 | 159315 |
| 1719268500 | 28.43 | -0.81 | -2.77 | 29.29 | 30.45 | 28.39 | 86038 |
| 1719009300 | 29.24 | -0.02 | -0.07 | 29.2 | 29.85 | 28.67 | 182996 |
| 1718922900 | 29.26 | -0.68 | -2.27 | 29.67 | 30.6175 | 29.17 | 173920 |
| 1718750100 | 29.94 | 0.52 | 1.77 | 29.51 | 30.865 | 29.26 | 103414 |
| 1718663700 | 29.42 | 0.12 | 0.41 | 29.1 | 29.55 | 28.43 | 84444 |
| 1718404500 | 29.3 | -1.66 | -5.36 | 30.52 | 31 | 29.01 | 64311 |
| 1718318100 | 30.96 | -0.5 | -1.59 | 31.37 | 31.8 | 30.51 | 82206 |
| 1718231700 | 31.46 | 1.66 | 5.57 | 31.01 | 32.33 | 30.92 | 128746 |
| 1718145300 | 29.8 | 0.01 | 0.03 | 29.48 | 30.1 | 29.11 | 114005 |
| 1718058900 | 29.79 | -0.37 | -1.23 | 29.66 | 29.97 | 28.85 | 73460 |
| 1717799700 | 30.16 | -1.14 | -3.64 | 30.8 | 31.67 | 30.13 | 89376 |
| 1717713300 | 31.3 | -0.92 | -2.86 | 31.97 | 32.83 | 31.15 | 97685 |
| 1717626900 | 32.22 | 1.14 | 3.67 | 31.45 | 32.509999 | 30.91 | 75481 |
| 1717540500 | 31.08 | -0.85 | -2.66 | 31.62 | 33.115 | 30.37 | 107248 |
| 1717454100 | 31.93 | 0.35 | 1.11 | 31.78 | 33.045 | 31.73 | 96252 |
| 1717194900 | 31.58 | -1.49 | -4.51 | 33.21 | 34.02 | 31.435 | 79995 |
| 1717108500 | 33.07 | 0.6 | 1.85 | 32.509999 | 33.549999 | 32.439999 | 56239 |
| 1717022100 | 32.47 | -1.36 | -4.02 | 33.14 | 33.695 | 32.15 | 106793 |
| 1716935700 | 33.83 | 1.29 | 3.96 | 33 | 33.85 | 32.57 | 72767 |
| 1716590100 | 32.54 | 0.81 | 2.55 | 31.88 | 32.54 | 31.44 | 97877 |
| 1716503700 | 31.73 | -1.42 | -4.28 | 33.34 | 33.53 | 31.0601 | 128500 |
| 1716417300 | 33.15 | 0.19 | 0.58 | 32.78 | 33.64 | 32.545 | 107299 |
| 1716330900 | 32.96 | 0.43 | 1.32 | 32.38 | 33.005 | 32 | 74734 |
| 1716244500 | 32.53 | 0.51 | 1.59 | 31.94 | 32.71 | 31.21 | 83562 |
| 1715985300 | 32.02 | 0.23 | 0.72 | 31.7 | 32.189999 | 31.365 | 80411 |
| 1715898900 | 31.79 | 0.42 | 1.34 | 31.27 | 31.82 | 31.12 | 67509 |
| 1715812500 | 31.37 | 0.05 | 0.16 | 31.73 | 31.76 | 31.03 | 80117 |
| 1715726100 | 31.32 | 0.19 | 0.61 | 31.69 | 32.259999 | 31.06 | 139073 |
| 1715639700 | 31.13 | 0.04 | 0.13 | 31.29 | 31.82 | 30.69 | 183355 |
| 1715380500 | 31.09 | -2.4 | -7.17 | 33.75 | 33.75 | 30.75 | 151608 |
| 1715294100 | 33.49 | 0.31 | 0.93 | 33.159999 | 34.015 | 33.115 | 142380 |
| 1715207700 | 33.18 | -1.52 | -4.38 | 34.1 | 34.345 | 33.025 | 153267 |
| 1715121300 | 34.7 | 1.1 | 3.27 | 35 | 35.75 | 34 | 473476 |
| 1715034900 | 33.6 | 0.77 | 2.35 | 32.88 | 34 | 32.549999 | 389036 |
| 1714775700 | 32.83 | 1.02 | 3.21 | 32.4 | 33.521 | 32.18 | 191939 |
| 1714689300 | 31.81 | 0.77 | 2.48 | 31.33 | 31.995 | 30.87 | 105645 |
| 1714602900 | 31.04 | 1.41 | 4.76 | 29.66 | 31.99 | 29.6 | 132082 |
| 1714516500 | 29.63 | 0.4 | 1.37 | 28.72 | 29.84 | 27.995 | 134919 |
| 1714430100 | 29.23 | -1.03 | -3.40 | 30.51 | 30.77 | 29.16 | 120953 |
| 1714170900 | 30.26 | 0.32 | 1.07 | 29.95 | 30.62 | 29.45 | 100943 |
| 1714084500 | 29.94 | -1.26 | -4.04 | 30.78 | 30.78 | 29.179 | 140594 |
| 1713998100 | 31.2 | 0.57 | 1.86 | 30.59 | 31.28 | 30.4 | 83481 |
| 1713911700 | 30.63 | 0.43 | 1.42 | 30.11 | 30.9 | 30.11 | 82599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
