Orchard Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	21.79	22.00	21.79	21.99	21.99	0.94%	10,400
Aug 11, 2025	21.80	21.80	21.75	21.78	21.78	-0.13%	2,110
Aug 8, 2025	21.73	21.81	21.70	21.81	21.81	0.76%	3,887
Aug 7, 2025	21.69	21.69	21.59	21.65	21.65	-0.28%	12,111
Aug 6, 2025	21.65	21.74	21.52	21.71	21.71	0.53%	19,941
Aug 5, 2025	21.59	21.59	21.54	21.59	21.59	-0.30%	447
Aug 4, 2025	21.59	21.70	21.59	21.66	21.66	1.35%	1,544
Aug 1, 2025	21.39	21.48	21.31	21.37	21.37	-1.46%	7,706
Jul 31, 2025	21.94	21.94	21.69	21.69	21.69	-0.38%	2,982
Jul 30, 2025	21.89	21.90	21.64	21.77	21.77	-0.20%	21,847
Jul 29, 2025	21.95	21.95	21.81	21.81	21.81	-0.14%	271
Jul 28, 2025	21.80	21.85	21.80	21.84	21.84	-0.14%	6,675
Jul 25, 2025	21.81	21.92	21.79	21.87	21.87	0.30%	1,044
Jul 24, 2025	21.80	21.96	21.69	21.81	21.81	0.29%	10,230
Jul 23, 2025	21.55	21.74	21.55	21.74	21.74	0.59%	5,740
Jul 22, 2025	21.50	21.63	21.48	21.62	21.62	-0.02%	9,125
Jul 21, 2025	21.48	21.81	21.48	21.62	21.62	0.21%	65,475
Jul 18, 2025	21.50	21.57	21.50	21.57	21.57	-0.06%	1,647
Jul 17, 2025	21.55	21.59	21.55	21.59	21.59	0.54%	970
Jul 16, 2025	21.42	21.47	21.42	21.47	21.47	0.24%	948
Jul 15, 2025	21.36	21.42	21.36	21.42	21.42	-0.36%	1,683
Jul 14, 2025	21.45	21.50	21.31	21.50	21.50	0.10%	7,249
Jul 11, 2025	21.47	21.47	21.39	21.47	21.47	-0.28%	9,226
Jul 10, 2025	21.49	21.54	21.49	21.54	21.54	0.35%	1,003
Jul 9, 2025	21.50	21.50	21.30	21.46	21.46	0.39%	980
Jul 8, 2025	21.28	21.38	21.28	21.38	21.38	0.11%	10,626
Jul 7, 2025	21.45	21.45	21.25	21.35	21.35	-0.90%	8,315
Jul 3, 2025	21.55	21.55	21.55	21.55	21.55	0.77%	-
Jul 2, 2025	21.32	21.40	21.26	21.38	21.38	0.33%	2,644
Jul 1, 2025	21.22	21.40	21.22	21.31	21.31	-	1,439
Jun 30, 2025	21.22	21.31	21.22	21.31	21.31	0.69%	3,473
Jun 27, 2025	21.26	21.26	21.16	21.16	21.16	0.22%	349
Jun 26, 2025	21.12	21.12	21.12	21.12	21.12	0.73%	-
Jun 25, 2025	20.97	20.97	20.97	20.97	20.97	-0.14%	19
Jun 24, 2025	20.90	21.05	20.76	21.00	21.00	1.04%	5,416
Jun 23, 2025	20.62	20.78	20.56	20.78	20.78	0.76%	7,043
Jun 20, 2025	20.79	20.79	20.51	20.62	20.62	-0.19%	1,101
Jun 18, 2025	20.66	20.72	20.66	20.66	20.66	-0.06%	1,353
Jun 17, 2025	20.80	20.80	20.67	20.67	20.67	-0.64%	2,481
Jun 16, 2025	20.81	20.81	20.81	20.81	20.81	0.84%	4
Jun 13, 2025	20.71	20.74	20.59	20.64	20.64	-0.94%	10,897
Jun 12, 2025	20.83	20.83	20.83	20.83	20.83	0.31%	46
Jun 11, 2025	20.75	20.84	20.75	20.77	20.77	-0.16%	528
Jun 10, 2025	20.72	20.80	20.72	20.80	20.80	0.32%	170
Jun 9, 2025	20.73	20.73	20.73	20.73	20.73	0.09%	4
Jun 6, 2025	20.72	20.72	20.72	20.72	20.72	0.94%	100
Jun 5, 2025	20.52	20.52	20.52	20.52	20.52	-0.38%	122
Jun 4, 2025	20.55	20.77	20.55	20.60	20.60	-0.11%	9,917
Jun 3, 2025	20.53	20.78	20.53	20.62	20.62	0.55%	9,428
Jun 2, 2025	20.52	20.52	20.51	20.51	20.51	0.05%	582