Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
2.780
+0.200 (7.75%)
At close: Apr 25, 2025, 4:00 PM
2.780
0.00 (0.00%)
After-hours: Apr 25, 2025, 4:43 PM EDT
Orchestra BioMed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.62 | 2.85 | 2.55 | 2.78 | 2.78 | 7.75% | 287,122 |
| Apr 24, 2025 | 2.81 | 2.81 | 2.52 | 2.58 | 2.58 | -9.47% | 308,331 |
| Apr 23, 2025 | 2.91 | 3.09 | 2.77 | 2.85 | 2.85 | -0.35% | 646,088 |
| Apr 22, 2025 | 3.13 | 3.24 | 2.53 | 2.86 | 2.86 | 0.70% | 14,156,422 |
| Apr 21, 2025 | 2.75 | 3.03 | 2.75 | 2.84 | 2.84 | -0.35% | 56,365 |
| Apr 17, 2025 | 2.86 | 2.95 | 2.77 | 2.85 | 2.85 | -0.35% | 41,109 |
| Apr 16, 2025 | 2.75 | 2.91 | 2.75 | 2.86 | 2.86 | 1.42% | 41,101 |
| Apr 15, 2025 | 2.80 | 3.23 | 2.77 | 2.82 | 2.82 | 0.71% | 33,156 |
| Apr 14, 2025 | 3.06 | 3.26 | 2.80 | 2.80 | 2.80 | -6.04% | 41,647 |
| Apr 11, 2025 | 2.57 | 2.99 | 2.57 | 2.98 | 2.98 | 14.62% | 73,724 |
| Apr 10, 2025 | 2.85 | 3.02 | 2.59 | 2.60 | 2.60 | -11.26% | 40,250 |
| Apr 9, 2025 | 2.78 | 3.20 | 2.54 | 2.93 | 2.93 | 5.02% | 107,356 |
| Apr 8, 2025 | 2.96 | 3.13 | 2.70 | 2.79 | 2.79 | -1.41% | 87,831 |
| Apr 7, 2025 | 2.68 | 2.97 | 2.49 | 2.83 | 2.83 | 2.54% | 41,193 |
| Apr 4, 2025 | 2.96 | 3.22 | 2.65 | 2.76 | 2.76 | -11.25% | 108,071 |
| Apr 3, 2025 | 3.21 | 3.53 | 3.02 | 3.11 | 3.11 | -11.65% | 64,916 |
| Apr 2, 2025 | 3.16 | 3.60 | 3.07 | 3.52 | 3.52 | 8.64% | 119,867 |
| Apr 1, 2025 | 3.86 | 4.06 | 3.17 | 3.24 | 3.24 | -24.30% | 188,261 |
| Mar 31, 2025 | 4.35 | 4.63 | 4.08 | 4.28 | 4.28 | -2.73% | 49,555 |
| Mar 28, 2025 | 4.60 | 4.67 | 4.35 | 4.40 | 4.40 | -4.35% | 35,924 |
| Mar 27, 2025 | 4.56 | 4.63 | 4.42 | 4.60 | 4.60 | 5.02% | 28,577 |
| Mar 26, 2025 | 4.31 | 4.39 | 4.23 | 4.38 | 4.38 | -1.35% | 62,513 |
| Mar 25, 2025 | 4.55 | 4.55 | 4.14 | 4.44 | 4.44 | -2.84% | 88,646 |
| Mar 24, 2025 | 4.62 | 4.64 | 4.36 | 4.57 | 4.57 | 1.33% | 27,891 |
| Mar 21, 2025 | 4.31 | 4.61 | 4.20 | 4.51 | 4.51 | 3.68% | 99,841 |
| Mar 20, 2025 | 4.40 | 4.78 | 4.28 | 4.35 | 4.35 | -1.81% | 42,395 |
| Mar 19, 2025 | 4.13 | 4.65 | 4.13 | 4.43 | 4.43 | 9.38% | 38,699 |
| Mar 18, 2025 | 4.08 | 4.12 | 3.98 | 4.05 | 4.05 | -1.58% | 28,156 |
| Mar 17, 2025 | 4.08 | 4.50 | 3.98 | 4.12 | 4.12 | 0.86% | 42,917 |
| Mar 14, 2025 | 3.93 | 4.13 | 3.88 | 4.08 | 4.08 | 6.25% | 43,597 |
| Mar 13, 2025 | 3.95 | 3.96 | 3.75 | 3.84 | 3.84 | -4.48% | 60,929 |
| Mar 12, 2025 | 4.06 | 4.18 | 3.92 | 4.02 | 4.02 | 0.50% | 35,108 |
| Mar 11, 2025 | 3.97 | 4.09 | 3.78 | 4.00 | 4.00 | 0.76% | 68,673 |
| Mar 10, 2025 | 4.16 | 4.26 | 3.86 | 3.97 | 3.97 | -6.15% | 52,017 |
| Mar 7, 2025 | 4.16 | 4.35 | 3.94 | 4.23 | 4.23 | 3.42% | 38,786 |
| Mar 6, 2025 | 4.22 | 4.42 | 3.92 | 4.09 | 4.09 | -5.10% | 54,848 |
| Mar 5, 2025 | 4.23 | 4.57 | 4.21 | 4.31 | 4.31 | 2.38% | 65,476 |
| Mar 4, 2025 | 4.01 | 4.40 | 3.75 | 4.21 | 4.21 | 2.68% | 94,996 |
| Mar 3, 2025 | 4.73 | 4.87 | 4.08 | 4.10 | 4.10 | -12.58% | 91,727 |
| Feb 28, 2025 | 4.60 | 5.04 | 4.58 | 4.69 | 4.69 | 3.08% | 49,893 |
| Feb 27, 2025 | 4.80 | 4.86 | 4.53 | 4.55 | 4.55 | -5.41% | 31,207 |
| Feb 26, 2025 | 4.61 | 5.15 | 4.61 | 4.81 | 4.81 | 4.11% | 64,097 |
| Feb 25, 2025 | 4.79 | 4.79 | 4.53 | 4.62 | 4.62 | -3.35% | 54,425 |
| Feb 24, 2025 | 4.79 | 4.90 | 4.59 | 4.78 | 4.78 | 1.27% | 56,072 |
| Feb 21, 2025 | 5.29 | 5.39 | 4.67 | 4.72 | 4.72 | -9.23% | 71,535 |
| Feb 20, 2025 | 5.68 | 5.68 | 5.20 | 5.20 | 5.20 | -8.77% | 49,790 |
| Feb 19, 2025 | 5.88 | 5.98 | 5.68 | 5.70 | 5.70 | -3.23% | 34,174 |
| Feb 18, 2025 | 5.76 | 5.95 | 5.63 | 5.89 | 5.89 | 3.88% | 29,460 |
| Feb 14, 2025 | 5.61 | 5.83 | 5.51 | 5.67 | 5.67 | 1.25% | 28,344 |
| Feb 13, 2025 | 5.44 | 5.67 | 5.32 | 5.60 | 5.60 | 5.07% | 35,693 |