Orchard Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	43.06	43.17	41.91	41.91	41.91	-2.17%	3,960,408
Jul 30, 2025	43.21	43.32	42.80	42.84	42.84	-1.13%	1,845,973
Jul 29, 2025	43.10	43.73	43.09	43.33	43.33	0.25%	1,490,678
Jul 28, 2025	43.80	43.82	43.02	43.22	43.22	-0.39%	1,216,384
Jul 25, 2025	43.10	43.39	42.72	43.39	43.39	0.81%	1,669,072
Jul 24, 2025	43.40	43.69	43.04	43.04	43.04	0.33%	1,705,832
Jul 23, 2025	42.26	43.40	42.24	42.90	42.90	2.05%	2,890,448
Jul 22, 2025	41.92	42.08	41.80	42.04	42.04	-	1,215,364
Jul 21, 2025	42.07	42.19	41.84	42.04	42.04	-0.07%	1,058,715
Jul 18, 2025	42.44	42.57	41.91	42.07	42.07	-0.59%	4,504,928
Jul 17, 2025	42.07	42.41	41.96	42.32	42.32	1.10%	2,049,199
Jul 16, 2025	41.92	42.29	41.84	41.86	41.86	-0.24%	2,763,489
Jul 15, 2025	42.73	42.83	41.90	41.96	41.96	-1.80%	3,030,970
Jul 14, 2025	43.00	43.25	42.66	42.73	42.73	-1.57%	2,058,582
Jul 11, 2025	43.68	43.90	43.33	43.41	43.41	-1.34%	1,422,135
Jul 10, 2025	43.63	44.00	43.53	44.00	44.00	1.08%	3,001,364
Jul 9, 2025	43.30	43.73	43.11	43.53	43.53	0.69%	2,229,971
Jul 8, 2025	44.01	44.20	43.21	43.23	43.23	-1.73%	2,045,246
Jul 7, 2025	43.57	44.07	43.10	43.99	43.99	1.06%	1,624,618
Jul 4, 2025	44.43	44.50	43.46	43.53	43.53	-2.18%	1,230,152
Jul 3, 2025	44.14	44.50	43.76	44.50	44.50	1.16%	1,118,540
Jul 2, 2025	44.37	44.49	43.92	43.99	43.99	-0.86%	1,545,815
Jul 1, 2025	43.98	44.50	43.97	44.37	44.37	0.43%	1,788,153
Jun 30, 2025	44.30	44.39	43.83	44.18	44.18	0.25%	1,832,439
Jun 27, 2025	43.54	44.07	43.43	44.07	44.07	1.94%	2,567,737
Jun 26, 2025	43.54	43.86	42.96	43.23	43.23	-0.83%	1,654,353
Jun 25, 2025	44.30	44.33	43.50	43.59	43.59	-1.71%	1,365,179
Jun 24, 2025	45.14	45.25	44.13	44.35	44.35	0.07%	2,937,045
Jun 23, 2025	44.09	44.47	43.84	44.32	44.32	0.23%	1,511,281
Jun 20, 2025	43.90	44.60	43.88	44.22	44.22	0.87%	5,611,184
Jun 19, 2025	44.12	44.37	43.77	43.84	43.84	-1.33%	1,403,876
Jun 18, 2025	44.80	45.06	44.02	44.43	44.43	-1.07%	2,274,251
Jun 17, 2025	45.40	45.55	44.91	44.91	44.91	-1.86%	1,464,657
Jun 16, 2025	45.40	45.84	45.31	45.76	45.76	0.09%	2,092,352
Jun 13, 2025	45.65	45.73	44.77	45.72	45.72	-1.12%	3,118,180
Jun 12, 2025	46.75	46.91	46.06	46.24	46.24	-1.74%	2,622,340
Jun 11, 2025	47.25	47.78	46.08	47.06	47.06	-4.37%	6,261,858
Jun 10, 2025	48.65	49.53	48.60	49.21	49.21	1.11%	3,181,392
Jun 9, 2025	48.00	48.67	48.00	48.67	48.67	1.12%	1,915,437
Jun 6, 2025	47.36	48.23	47.27	48.13	48.13	1.26%	999,751
Jun 5, 2025	47.46	47.74	47.14	47.53	47.53	0.23%	1,099,903
Jun 4, 2025	47.39	47.62	46.87	47.42	47.42	0.47%	1,453,337
Jun 3, 2025	47.40	47.75	47.16	47.20	47.20	-0.51%	1,928,215
Jun 2, 2025	47.28	47.58	46.88	47.44	47.44	-0.59%	4,615,180
May 30, 2025	47.11	47.83	46.78	47.72	47.72	0.82%	4,308,962
May 29, 2025	46.84	47.44	46.81	47.33	47.33	1.52%	1,091,986
May 28, 2025	46.77	46.98	46.49	46.62	46.62	-0.49%	1,809,303
May 27, 2025	46.50	47.27	46.49	46.85	46.85	-0.06%	1,556,490
May 26, 2025	47.63	47.63	46.69	46.88	46.88	-0.40%	1,711,349
May 23, 2025	48.24	48.30	46.07	47.07	47.07	-2.41%	2,587,126