Orchard Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.83	0.83	0.81	0.81	0.81	-3.01%	219,339
Jul 31, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	669,093
Jul 30, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	261,366
Jul 29, 2025	0.85	0.86	0.84	0.84	0.84	-1.75%	442,618
Jul 28, 2025	0.84	0.87	0.83	0.86	0.86	3.64%	784,496
Jul 25, 2025	0.84	0.86	0.82	0.83	0.83	-1.79%	1,263,974
Jul 24, 2025	0.83	0.86	0.81	0.84	0.84	9.09%	4,029,162
Jul 23, 2025	0.76	0.80	0.76	0.77	0.77	1.32%	687,739
Jul 22, 2025	0.77	0.78	0.75	0.76	0.76	2.01%	1,586,253
Jul 21, 2025	0.76	0.76	0.75	0.75	0.75	-1.97%	347,809
Jul 18, 2025	0.75	0.76	0.75	0.76	0.76	2.70%	268,038
Jul 17, 2025	0.75	0.76	0.74	0.74	0.74	-1.33%	620,839
Jul 16, 2025	0.76	0.77	0.75	0.75	0.75	-1.32%	264,367
Jul 15, 2025	0.77	0.78	0.76	0.76	0.76	-	200,733
Jul 14, 2025	0.76	0.78	0.76	0.76	0.76	0.66%	264,144
Jul 11, 2025	0.75	0.79	0.75	0.76	0.76	-1.31%	330,230
Jul 10, 2025	0.74	0.77	0.74	0.77	0.77	1.32%	482,409
Jul 9, 2025	0.73	0.77	0.73	0.76	0.76	1.34%	429,838
Jul 8, 2025	0.75	0.76	0.74	0.75	0.75	-0.67%	313,501
Jul 7, 2025	0.73	0.76	0.73	0.75	0.75	2.74%	438,123
Jul 4, 2025	0.75	0.77	0.73	0.73	0.73	-3.31%	324,867
Jul 3, 2025	0.75	0.76	0.73	0.76	0.76	2.03%	421,017
Jul 2, 2025	0.74	0.76	0.74	0.74	0.74	1.37%	669,717
Jul 1, 2025	0.76	0.76	0.73	0.73	0.73	-2.67%	547,243
Jun 30, 2025	0.75	0.76	0.75	0.75	0.75	-	726,574
Jun 27, 2025	0.77	0.77	0.75	0.75	0.75	-	566,535
Jun 26, 2025	0.77	0.78	0.75	0.75	0.75	-1.96%	874,771
Jun 25, 2025	0.75	0.77	0.73	0.77	0.77	2.68%	4,355,972
Jun 24, 2025	0.74	0.76	0.74	0.75	0.75	0.68%	1,420,620
Jun 23, 2025	0.76	0.77	0.74	0.74	0.74	-4.52%	812,029
Jun 20, 2025	0.78	0.80	0.77	0.78	0.78	1.31%	1,593,969
Jun 19, 2025	0.77	0.78	0.76	0.77	0.77	-0.65%	1,029,867
Jun 18, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	1,136,746
Jun 17, 2025	0.74	0.77	0.74	0.76	0.76	2.01%	1,261,148
Jun 16, 2025	0.73	0.75	0.72	0.75	0.75	2.05%	890,482
Jun 13, 2025	0.74	0.75	0.72	0.73	0.73	-2.01%	806,390
Jun 12, 2025	0.72	0.75	0.71	0.75	0.75	3.47%	1,144,059
Jun 11, 2025	0.69	0.72	0.69	0.72	0.72	5.11%	1,775,959
Jun 10, 2025	0.69	0.70	0.67	0.69	0.69	-0.72%	693,700
Jun 6, 2025	0.69	0.70	0.68	0.69	0.69	-	634,887
Jun 5, 2025	0.71	0.72	0.69	0.69	0.69	-2.13%	781,393
Jun 4, 2025	0.70	0.72	0.69	0.71	0.71	2.17%	1,055,642
Jun 3, 2025	0.71	0.72	0.69	0.69	0.69	-4.83%	1,379,746
Jun 2, 2025	0.73	0.74	0.70	0.73	0.73	0.69%	1,661,188
May 30, 2025	0.76	0.77	0.72	0.72	0.72	-5.88%	2,399,700
May 29, 2025	0.75	0.78	0.75	0.77	0.77	2.00%	1,263,921
May 28, 2025	0.74	0.79	0.74	0.75	0.75	2.74%	1,856,461
May 27, 2025	0.72	0.74	0.71	0.73	0.73	1.39%	2,413,037
May 26, 2025	0.78	0.78	0.71	0.72	0.72	-5.26%	2,302,031
May 23, 2025	0.75	0.78	0.74	0.76	0.76	4.83%	3,153,803