Orchard Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	38.70	41.80	37.50	40.95	40.95	5.81%	200,356,244
Jul 30, 2025	36.40	39.30	36.05	38.70	38.70	7.95%	255,989,168
Jul 29, 2025	37.30	37.30	35.80	35.85	35.85	-3.11%	159,112,569
Jul 28, 2025	34.50	37.00	33.90	37.00	37.00	9.96%	158,707,489
Jul 25, 2025	32.35	34.20	32.00	33.65	33.65	3.86%	90,909,520
Jul 24, 2025	32.40	33.00	30.75	32.40	32.40	2.37%	88,385,577
Jul 23, 2025	29.05	31.65	29.00	31.65	31.65	9.90%	45,645,484
Jul 22, 2025	29.10	29.35	28.75	28.80	28.80	-3.36%	17,700,187
Jul 21, 2025	29.50	30.15	29.40	29.80	29.10	1.36%	19,717,536
Jul 18, 2025	29.55	29.70	29.15	29.40	28.71	0.51%	23,145,577
Jul 17, 2025	27.90	29.40	27.75	29.25	28.56	5.41%	28,047,805
Jul 16, 2025	27.50	28.15	27.35	27.75	27.10	0.36%	13,104,111
Jul 15, 2025	27.35	28.40	27.35	27.65	27.00	1.10%	18,226,135
Jul 14, 2025	26.60	27.50	26.60	27.35	26.71	2.63%	11,252,109
Jul 11, 2025	27.05	27.10	26.25	26.65	26.02	-2.38%	18,654,663
Jul 10, 2025	27.40	27.60	27.25	27.30	26.66	-0.55%	5,817,032
Jul 9, 2025	27.90	27.90	27.40	27.45	26.81	-2.14%	12,036,206
Jul 8, 2025	28.55	28.75	27.85	28.05	27.39	-1.41%	11,540,673
Jul 7, 2025	28.95	28.95	28.30	28.45	27.78	-1.90%	6,582,263
Jul 4, 2025	28.80	29.15	28.70	29.00	28.32	-	10,482,373
Jul 3, 2025	28.15	29.00	28.10	29.00	28.32	2.29%	16,817,330
Jul 2, 2025	27.40	28.35	27.35	28.35	27.68	2.72%	11,600,113
Jul 1, 2025	27.10	28.10	27.10	27.60	26.95	1.10%	26,540,062
Jun 30, 2025	28.10	28.10	27.25	27.30	26.66	-2.85%	25,367,810
Jun 27, 2025	28.80	28.95	27.80	28.10	27.44	-1.58%	29,735,793
Jun 26, 2025	28.10	29.35	28.00	28.55	27.88	2.51%	63,425,567
Jun 25, 2025	27.85	28.30	27.60	27.85	27.20	1.09%	46,426,450
Jun 24, 2025	27.10	27.90	27.00	27.55	26.90	1.66%	53,991,027
Jun 23, 2025	27.15	27.35	26.30	27.10	26.46	0.37%	54,667,236
Jun 20, 2025	27.85	28.10	26.80	27.00	26.37	-3.05%	80,801,498
Jun 19, 2025	28.45	28.60	27.65	27.85	27.20	-2.11%	18,997,524
Jun 18, 2025	28.95	29.00	28.40	28.45	27.78	-0.87%	15,830,328
Jun 17, 2025	30.15	30.30	28.70	28.70	28.03	-5.12%	21,472,073
Jun 16, 2025	29.65	30.55	29.10	30.25	29.54	2.89%	17,214,986
Jun 13, 2025	29.30	29.80	28.70	29.40	28.71	-0.34%	19,475,640
Jun 12, 2025	29.95	30.30	29.40	29.50	28.81	-1.50%	11,966,064
Jun 11, 2025	29.90	30.00	29.40	29.95	29.25	0.67%	13,069,446
Jun 10, 2025	29.30	30.10	28.95	29.75	29.05	1.36%	15,881,591
Jun 9, 2025	29.45	29.55	28.80	29.35	28.66	0.17%	10,125,104
Jun 6, 2025	28.80	29.40	28.50	29.30	28.61	1.74%	8,626,914
Jun 5, 2025	28.05	28.90	27.80	28.80	28.12	2.49%	10,919,459
Jun 4, 2025	27.80	28.30	27.60	28.10	27.44	1.63%	10,925,560
Jun 3, 2025	27.80	27.90	27.35	27.65	27.00	0.55%	10,401,433
Jun 2, 2025	28.40	28.40	27.15	27.50	26.85	-4.01%	18,885,157
May 29, 2025	29.95	29.95	28.65	28.65	27.98	-3.21%	28,153,419
May 28, 2025	29.95	30.20	29.45	29.60	28.90	-	8,943,394
May 27, 2025	30.15	30.45	29.60	29.60	28.90	-1.66%	10,402,300
May 26, 2025	30.55	30.70	30.10	30.10	29.39	-2.11%	9,748,490
May 23, 2025	30.65	30.80	30.40	30.75	30.03	0.16%	6,990,328
May 22, 2025	31.40	31.45	30.65	30.70	29.98	-3.00%	8,512,932