MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KIDS — OrthoPediatrics Corp. Common Stock
NasdaqOrthoPediatrics Corp. Common Stock
$22.89
+0.73(+3.29%)
- O
- 22.04
- H
- 22.93
- L
- 22.04
- V
- 304.77K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.89
Period Return+10.21%
Period High$26.74
Period Low$14.42
Avg Daily Volume170.5K
Total Trading Days365
KIDS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.04 | $22.93 | $22.04 | $22.89 | +$0.73 | +3.29% | 304,770 | $22.54 | $22.04 $22.93 |
| Oct 2, 2026 | $21.88 | $22.33 | $21.49 | $22.16 | +$0.47 | +2.17% | 150,274 | $22.09 | $21.49 $22.33 |
| Oct 1, 2026 | $22.35 | $22.67 | $21.52 | $21.69 | $-0.58 | -2.60% | 188,764 | $22.00 | $21.52 $22.67 |
| Sep 30, 2026 | $22.80 | $23.07 | $22.05 | $22.27 | $-0.49 | -2.15% | 149,844 | $22.26 | $22.05 $23.07 |
| Sep 29, 2026 | $22.56 | $22.82 | $22.32 | $22.76 | +$0.18 | +0.80% | 99,734 | $22.66 | $22.32 $22.82 |
| Sep 28, 2026 | $22.50 | $22.68 | $22.31 | $22.58 | +$0.03 | +0.13% | 157,937 | $22.50 | $22.31 $22.68 |
| Sep 25, 2026 | $22.60 | $22.96 | $22.34 | $22.55 | $-0.09 | -0.40% | 125,289 | $22.54 | $22.34 $22.96 |
| Sep 24, 2026 | $22.26 | $22.69 | $22.17 | $22.64 | +$0.31 | +1.39% | 105,867 | $22.53 | $22.17 $22.69 |
| Sep 23, 2026 | $22.76 | $22.85 | $21.99 | $22.33 | $-0.43 | -1.89% | 99,034 | $22.25 | $21.99 $22.85 |
| Sep 22, 2026 | $22.61 | $23.00 | $22.50 | $22.76 | +$0.41 | +1.83% | 112,569 | $22.77 | $22.50 $23.00 |
| Sep 21, 2026 | $21.90 | $22.48 | $21.58 | $22.35 | +$0.53 | +2.43% | 208,083 | $22.21 | $21.58 $22.48 |
| Sep 18, 2026 | $21.56 | $22.20 | $21.56 | $21.82 | +$0.04 | +0.18% | 320,995 | $21.90 | $21.56 $22.20 |
| Sep 17, 2026 | $23.45 | $23.45 | $21.67 | $21.78 | $-1.37 | -5.92% | 305,774 | $22.18 | $21.67 $23.45 |
| Sep 16, 2026 | $23.25 | $23.51 | $22.93 | $23.15 | $-0.09 | -0.39% | 186,781 | $23.16 | $22.93 $23.51 |
| Sep 15, 2026 | $22.40 | $23.43 | $22.40 | $23.24 | +$0.90 | +4.03% | 191,947 | $23.18 | $22.40 $23.43 |
| Sep 14, 2026 | $22.19 | $22.61 | $22.04 | $22.34 | +$0.28 | +1.27% | 131,163 | $22.30 | $22.04 $22.61 |
| Sep 11, 2026 | $21.69 | $22.20 | $21.22 | $22.06 | +$0.50 | +2.32% | 239,520 | $21.94 | $21.22 $22.20 |
| Sep 10, 2026 | $21.65 | $22.15 | $21.00 | $21.56 | $-0.12 | -0.55% | 492,212 | $21.23 | $21.00 $22.15 |
| Sep 9, 2026 | $22.04 | $22.23 | $21.68 | $21.68 | $-0.54 | -2.43% | 97,193 | $21.84 | $21.68 $22.23 |
| Sep 8, 2026 | $22.06 | $22.36 | $21.70 | $22.22 | $-0.19 | -0.85% | 119,445 | $22.04 | $21.70 $22.36 |
| Sep 4, 2026 | $22.29 | $22.56 | $21.93 | $22.41 | $-0.18 | -0.80% | 129,507 | $22.37 | $21.93 $22.56 |
| Sep 3, 2026 | $23.05 | $23.18 | $22.10 | $22.59 | $-0.21 | -0.92% | 148,065 | $22.55 | $22.10 $23.18 |
| Sep 2, 2026 | $23.03 | $23.75 | $22.74 | $22.80 | $-0.20 | -0.87% | 202,884 | $23.13 | $22.74 $23.75 |
| Sep 1, 2026 | $23.38 | $23.80 | $22.84 | $23.00 | $-0.31 | -1.33% | 139,798 | $23.02 | $22.84 $23.80 |
| Aug 31, 2026 | $23.42 | $23.66 | $22.84 | $23.31 | $-0.34 | -1.44% | 130,091 | $23.19 | $22.84 $23.66 |
| Aug 28, 2026 | $23.35 | $23.89 | $23.00 | $23.65 | +$0.33 | +1.42% | 487,051 | $23.24 | $23.00 $23.89 |
| Aug 27, 2026 | $23.79 | $23.92 | $23.19 | $23.32 | $-0.71 | -2.95% | 300,390 | $23.38 | $23.19 $23.92 |
| Aug 26, 2026 | $24.33 | $24.91 | $24.00 | $24.03 | $-0.47 | -1.92% | 169,609 | $24.22 | $24.00 $24.91 |
| Aug 25, 2026 | $24.99 | $25.26 | $24.30 | $24.50 | $-0.57 | -2.27% | 188,067 | $24.60 | $24.30 $25.26 |
| Aug 24, 2026 | $25.65 | $26.39 | $25.00 | $25.07 | $-0.58 | -2.26% | 324,512 | $25.20 | $25.00 $26.39 |