Skip to main content
Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
2.730
0.00 (0.00%)
At close: May 23, 2025, 4:00 PM
2.645
-0.085 (-3.11%)
After-hours: May 23, 2025, 4:26 PM EDT

Orchestra BioMed Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 20252.672.752.612.722.72-0.37%111,841
May 22, 20252.722.802.702.732.73-0.36%78,511
May 21, 20252.912.912.712.742.74-7.12%124,432
May 20, 20252.903.002.802.952.951.03%89,342
May 19, 20252.862.942.772.922.920.69%105,517
May 16, 20252.882.942.792.902.900.35%133,142
May 15, 20252.812.922.662.892.892.48%154,820
May 14, 20252.952.952.812.822.82-4.08%228,715
May 13, 20252.723.012.652.942.9410.94%263,163
May 12, 20252.772.782.602.652.65-176,227
May 9, 20252.802.922.652.652.65-7.67%174,960
May 8, 20252.462.992.462.872.8716.67%463,093
May 7, 20252.432.542.372.462.461.65%229,040
May 6, 20252.552.642.412.422.42-5.47%262,396
May 5, 20252.662.882.522.562.56-6.57%324,683
May 2, 20252.772.842.712.742.74-0.36%247,801
May 1, 20253.123.122.752.752.75-7.41%404,520
Apr 30, 20252.623.032.582.972.9717.39%796,776
Apr 29, 20252.642.692.432.532.53-3.07%413,222
Apr 28, 20252.742.882.592.612.61-6.12%272,118
Apr 25, 20252.622.852.552.782.787.75%292,294
Apr 24, 20252.812.812.522.582.58-9.47%308,331
Apr 23, 20252.913.092.772.852.85-0.35%646,088
Apr 22, 20253.133.242.532.862.860.70%14,156,422
Apr 21, 20252.753.032.752.842.84-0.35%56,365
Apr 17, 20252.862.952.772.852.85-0.35%41,109
Apr 16, 20252.752.912.752.862.861.42%41,101
Apr 15, 20252.803.232.772.822.820.71%33,156
Apr 14, 20253.063.262.802.802.80-6.04%41,647
Apr 11, 20252.572.992.572.982.9814.62%73,724
Apr 10, 20252.853.022.592.602.60-11.26%40,250
Apr 9, 20252.783.202.542.932.935.02%107,356
Apr 8, 20252.963.132.702.792.79-1.41%87,831
Apr 7, 20252.682.972.492.832.832.54%41,193
Apr 4, 20252.963.222.652.762.76-11.25%108,071
Apr 3, 20253.213.533.023.113.11-11.65%64,916
Apr 2, 20253.163.603.073.523.528.64%119,867
Apr 1, 20253.864.063.173.243.24-24.30%188,261
Mar 31, 20254.354.634.084.284.28-2.73%49,555
Mar 28, 20254.604.674.354.404.40-4.35%35,924
Mar 27, 20254.564.634.424.604.605.02%28,577
Mar 26, 20254.314.394.234.384.38-1.35%62,513
Mar 25, 20254.554.554.144.444.44-2.84%88,646
Mar 24, 20254.624.644.364.574.571.33%27,891
Mar 21, 20254.314.614.204.514.513.68%99,841
Mar 20, 20254.404.784.284.354.35-1.81%42,395
Mar 19, 20254.134.654.134.434.439.38%38,699
Mar 18, 20254.084.123.984.054.05-1.58%28,156
Mar 17, 20254.084.503.984.124.120.86%42,917
Mar 14, 20253.934.133.884.084.086.25%43,597