Orchid Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	750.90	828.00	750.90	792.50	792.50	4.09%	290,120
May 27, 2026	728.75	768.65	705.15	761.35	761.35	5.11%	142,155
May 26, 2026	722.45	750.00	716.00	724.35	724.35	1.26%	119,274
May 25, 2026	712.05	722.90	692.05	715.35	715.35	1.25%	81,450
May 22, 2026	708.30	714.85	690.00	706.50	706.50	-0.15%	65,957
May 21, 2026	717.55	730.45	700.05	707.55	707.55	-1.08%	29,346
May 20, 2026	737.40	750.00	707.60	715.30	715.30	-2.79%	47,163
May 19, 2026	721.00	740.00	715.00	735.85	735.85	3.20%	77,372
May 18, 2026	713.25	721.95	703.50	713.05	713.05	0.06%	28,370
May 15, 2026	716.00	723.00	704.55	712.60	712.60	-0.92%	58,901
May 14, 2026	702.30	724.50	702.00	719.25	719.25	3.41%	82,420
May 13, 2026	699.30	719.45	690.00	695.55	695.55	-1.85%	100,374
May 12, 2026	716.10	725.00	683.10	708.65	708.65	-1.58%	111,632
May 11, 2026	692.10	729.00	692.00	720.05	720.05	2.36%	109,978
May 8, 2026	676.00	706.00	674.55	703.45	703.45	3.14%	88,814
May 7, 2026	660.95	694.90	660.00	682.05	682.05	3.10%	88,605
May 6, 2026	630.45	665.00	629.00	661.55	661.55	5.45%	140,300
May 5, 2026	622.90	634.20	617.50	627.35	627.35	-0.29%	39,533
May 4, 2026	631.35	647.70	622.50	629.20	629.20	0.55%	62,944
Apr 30, 2026	612.30	629.95	603.00	625.75	625.75	2.10%	103,259
Apr 29, 2026	588.25	624.80	587.55	612.85	612.85	4.71%	152,931
Apr 28, 2026	594.00	594.00	578.60	585.30	585.30	0.01%	30,841
Apr 27, 2026	558.00	588.80	558.00	585.25	585.25	3.25%	52,252
Apr 24, 2026	569.45	573.95	558.05	566.85	566.85	0.01%	63,423
Apr 23, 2026	551.95	585.90	549.65	566.80	566.80	2.69%	114,598
Apr 22, 2026	548.10	561.00	541.65	551.95	551.95	-0.52%	63,320
Apr 21, 2026	545.30	558.80	545.00	554.85	554.85	1.75%	52,161
Apr 20, 2026	584.90	584.90	542.00	545.30	545.30	-4.23%	133,533
Apr 17, 2026	563.10	577.05	563.10	569.40	569.40	0.65%	61,239
Apr 16, 2026	567.65	581.80	557.00	565.70	565.70	-0.04%	33,378
Apr 15, 2026	555.00	578.50	554.00	565.90	565.90	3.53%	86,319
Apr 13, 2026	552.00	554.90	542.35	546.60	546.60	-2.17%	39,699
Apr 10, 2026	538.00	569.70	538.00	558.70	558.70	3.11%	61,386
Apr 9, 2026	539.00	554.65	530.10	541.85	541.85	0.76%	63,367
Apr 8, 2026	556.95	556.95	530.20	537.75	537.75	3.73%	53,983
Apr 7, 2026	532.55	541.80	517.00	518.40	518.40	-2.20%	96,616
Apr 6, 2026	528.00	534.25	513.00	530.05	530.05	1.19%	50,108
Apr 2, 2026	511.55	526.40	498.10	523.80	523.80	0.87%	120,587
Apr 1, 2026	494.00	526.40	488.50	519.30	519.30	7.64%	78,705
Mar 30, 2026	500.00	501.10	480.00	482.45	482.45	-3.95%	112,690
Mar 27, 2026	530.65	530.65	493.85	502.30	502.30	-5.52%	196,180
Mar 25, 2026	512.50	550.95	512.50	531.65	531.65	3.95%	119,903
Mar 24, 2026	521.80	521.80	502.95	511.45	511.45	0.33%	59,351
Mar 23, 2026	526.45	526.45	504.35	509.75	509.75	-4.28%	58,722
Mar 20, 2026	521.65	541.00	516.10	532.55	532.55	3.21%	68,885
Mar 19, 2026	527.00	534.60	513.00	516.00	516.00	-4.16%	48,097
Mar 18, 2026	530.45	543.35	526.75	538.40	538.40	1.79%	57,115
Mar 17, 2026	507.60	537.30	501.75	528.95	528.95	4.75%	105,396
Mar 16, 2026	512.00	513.90	497.25	504.95	504.95	-1.40%	199,661
Mar 13, 2026	536.00	547.00	508.00	512.10	512.10	-5.32%	92,942