OrthoPediatrics Corporation (KIDS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -2.98039215686 | 25.5 | 26.245 | 24.14 | 150223 | 24.84767457 | CS |
| 4 | 1.98 | 8.69947275923 | 22.76 | 26.245 | 22.18 | 197183 | 24.63173512 | CS |
| 12 | 1.84 | 8.03493449782 | 22.9 | 27.6 | 22.18 | 280081 | 24.66211591 | CS |
| 26 | -1.59 | -6.0387390809 | 26.33 | 32 | 21.02 | 237639 | 24.6262528 | CS |
| 52 | -4.24 | -14.6307798482 | 28.98 | 35.99 | 21.02 | 196486 | 26.99149356 | CS |
| 156 | -28.48 | -53.5137166479 | 53.22 | 60.75 | 21.02 | 147889 | 33.67571592 | CS |
| 260 | -11.28 | -31.3159355913 | 36.02 | 73.91 | 21.02 | 142282 | 40.0929685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 24.74 | -0.01 | -0.04 | 24.68 | 25.21 | 24.29 | 125062 |
| 1743114900 | 24.75 | 0.34 | 1.39 | 24.49 | 24.96 | 24.14 | 110536 |
| 1743028500 | 24.41 | -0.53 | -2.13 | 24.93 | 25.16 | 24.32 | 87935 |
| 1742942100 | 24.94 | 0.08 | 0.32 | 25.51 | 25.61 | 24.545 | 118546 |
| 1742855700 | 24.86 | -0.11 | -0.44 | 25.22 | 25.88 | 24.83 | 134204 |
| 1742596500 | 24.97 | -0.57 | -2.23 | 25.5 | 26.245 | 24.745 | 299893 |
| 1742510100 | 25.54 | 0.39 | 1.55 | 25.45 | 25.64 | 24.89 | 108536 |
| 1742423700 | 25.15 | -0.27 | -1.06 | 25.29 | 25.36 | 24.41 | 99657 |
| 1742337300 | 25.42 | 0.46 | 1.84 | 24.97 | 25.55 | 24.39 | 138046 |
| 1742250900 | 24.96 | -0.12 | -0.48 | 24.91 | 25.41 | 24.73 | 113421 |
| 1741991700 | 25.08 | 0.33 | 1.33 | 24.92 | 25.32 | 24.73 | 90849 |
| 1741905300 | 24.75 | -0.79 | -3.09 | 25.62 | 26.04 | 24.49 | 94446 |
| 1741818900 | 25.54 | -0.18 | -0.70 | 25.42 | 26.02 | 24.7817 | 160425 |
| 1741732500 | 25.72 | 1.23 | 5.02 | 24.56 | 25.76 | 24.12 | 234623 |
| 1741646100 | 24.49 | -0.86 | -3.39 | 24.885 | 25.62 | 24.48 | 155099 |
| 1741390500 | 25.35 | 0.24 | 0.96 | 25.07 | 25.695 | 24.675 | 234121 |
| 1741304100 | 25.11 | -0.5 | -1.95 | 25.25 | 25.69 | 24.34 | 182117 |
| 1741217700 | 25.61 | 2.72 | 11.88 | 22.28 | 25.66 | 22.27 | 521180 |
| 1741131300 | 22.89 | -0.26 | -1.12 | 22.74 | 23.47 | 22.18 | 392621 |
| 1741044900 | 23.15 | -0.07 | -0.30 | 23.34 | 23.67 | 22.94 | 407005 |
| 1740785700 | 23.22 | 0.33 | 1.44 | 22.76 | 23.265 | 22.43 | 260404 |
| 1740699300 | 22.89 | -0.11 | -0.48 | 22.89 | 23.4 | 22.65 | 360595 |
| 1740612900 | 23 | 0.05 | 0.22 | 23.08 | 23.85 | 22.8 | 296950 |
| 1740526500 | 22.95 | -0.54 | -2.30 | 23.59 | 23.975 | 22.49 | 323743 |
| 1740440100 | 23.49 | -0.27 | -1.14 | 23.91 | 24.35 | 23.02 | 298934 |
| 1740180900 | 23.76 | -0.6 | -2.46 | 24.55 | 25.05 | 23.59 | 341845 |
| 1740094500 | 24.36 | -0.02 | -0.08 | 24.29 | 24.9 | 23.92 | 445606 |
| 1740008100 | 24.38 | -0.44 | -1.77 | 24.64 | 25.05 | 24 | 219416 |
| 1739921700 | 24.82 | 0.2 | 0.81 | 24.51 | 25.28 | 24.33 | 268336 |
| 1739576100 | 24.62 | -0.44 | -1.76 | 25.12 | 25.49 | 24.595 | 337395 |
| 1739489700 | 25.06 | 0.15 | 0.60 | 25.1 | 25.345 | 24.09 | 287447 |
| 1739403300 | 24.91 | 0.8 | 3.32 | 23.75 | 24.92 | 23.75 | 245073 |
| 1739316900 | 24.11 | -0.47 | -1.91 | 24.29 | 24.66 | 23.92 | 245545 |
| 1739230500 | 24.58 | 0.35 | 1.44 | 24.56 | 24.86 | 24.155 | 354518 |
| 1738971300 | 24.23 | 0.52 | 2.19 | 23.56 | 24.49 | 23.23 | 318208 |
| 1738884900 | 23.71 | -0.95 | -3.85 | 25.14 | 25.36 | 23.5 | 258435 |
| 1738798500 | 24.66 | 0.4 | 1.65 | 24.42 | 25.225 | 24.1 | 309117 |
| 1738712100 | 24.26 | 0.21 | 0.87 | 23.97 | 25.9 | 23.4 | 524626 |
| 1738625700 | 24.05 | 0.05 | 0.21 | 23.71 | 24.72 | 23.4 | 270553 |
| 1738366500 | 24 | -0.14 | -0.58 | 24.01 | 24.85 | 23.875 | 264918 |
| 1738280100 | 24.14 | -0.7 | -2.82 | 25.17 | 25.445 | 23.55 | 151599 |
| 1738193700 | 24.84 | -0.21 | -0.84 | 25.09 | 25.295 | 24.62 | 421460 |
| 1738107300 | 25.05 | -0.57 | -2.22 | 25.71 | 26.38 | 24.93 | 494093 |
| 1738020900 | 25.62 | -0.77 | -2.92 | 26.33 | 26.39 | 25.52 | 291221 |
| 1737761700 | 26.39 | -0.73 | -2.69 | 27.06 | 27.3 | 26.32 | 314943 |
| 1737675300 | 27.12 | 0 | 0.00 | 27.12 | 27.12 | 27.12 | 0 |
| 1737588900 | 27.12 | -0.12 | -0.44 | 27.19 | 27.53 | 26.85 | 271715 |
| 1737502500 | 27.24 | 0.08 | 0.29 | 27.36 | 27.6 | 26.72 | 237128 |
| 1737156900 | 27.16 | 0.63 | 2.37 | 26.67 | 27.23 | 26 | 481435 |
| 1737070500 | 26.53 | 0.45 | 1.73 | 25.98 | 26.56 | 25.72 | 365177 |
| 1736984100 | 26.08 | 2.53 | 10.74 | 23.74 | 26.155 | 23.74 | 459654 |
| 1736897700 | 23.55 | -1.45 | -5.80 | 26 | 26 | 22.63 | 375622 |
| 1736811300 | 25 | 0.56 | 2.29 | 24.31 | 25 | 23.555 | 371979 |
| 1736552100 | 24.44 | 0.27 | 1.12 | 23.63 | 25 | 22.96 | 521615 |
| 1736379300 | 24.17 | 0.02 | 0.08 | 23.94 | 24.28 | 23.5 | 238937 |
| 1736292900 | 24.15 | 0.38 | 1.60 | 23.7 | 25.06 | 23.69 | 214491 |
| 1736206500 | 23.77 | 0.42 | 1.80 | 23.44 | 24.24 | 23.44 | 241918 |
| 1735947300 | 23.35 | 0.48 | 2.10 | 22.9 | 23.74 | 22.54 | 316610 |
| 1735860900 | 22.87 | -0.31 | -1.34 | 23.4 | 24.09 | 22.41 | 254320 |
| 1735688100 | 23.18 | 0.61 | 2.70 | 22.72 | 23.22 | 22.68 | 155959 |
| 1735601700 | 22.57 | -0.32 | -1.40 | 22.68 | 22.82 | 21.71 | 345114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
