Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
4.400
-0.200 (-4.35%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Orchestra BioMed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 5.26 | 5.54 | 5.20 | 5.33 | 5.33 | -0.93% | 54,584 |
| Feb 11, 2025 | 5.49 | 5.77 | 5.36 | 5.38 | 5.38 | -3.58% | 41,165 |
| Feb 10, 2025 | 5.60 | 5.88 | 5.36 | 5.58 | 5.58 | 1.64% | 43,494 |
| Feb 7, 2025 | 5.64 | 5.72 | 5.44 | 5.49 | 5.49 | -2.49% | 29,637 |
| Feb 6, 2025 | 6.02 | 6.02 | 5.62 | 5.63 | 5.63 | -5.85% | 28,156 |
| Feb 5, 2025 | 5.85 | 6.16 | 5.75 | 5.98 | 5.98 | 2.22% | 100,507 |
| Feb 4, 2025 | 5.57 | 5.90 | 5.56 | 5.85 | 5.85 | 4.84% | 51,219 |
| Feb 3, 2025 | 5.05 | 5.70 | 5.00 | 5.58 | 5.58 | 6.49% | 83,644 |
| Jan 31, 2025 | 5.53 | 5.64 | 5.15 | 5.24 | 5.24 | -6.26% | 51,850 |
| Jan 30, 2025 | 5.39 | 5.79 | 5.39 | 5.59 | 5.59 | 2.95% | 41,878 |
| Jan 29, 2025 | 5.29 | 5.54 | 5.25 | 5.43 | 5.43 | 2.07% | 31,427 |
| Jan 28, 2025 | 5.57 | 5.76 | 5.25 | 5.32 | 5.32 | -4.83% | 47,022 |
| Jan 27, 2025 | 5.33 | 5.63 | 5.33 | 5.59 | 5.59 | 4.88% | 102,773 |
| Jan 24, 2025 | 5.52 | 5.71 | 5.28 | 5.33 | 5.33 | -3.27% | 48,858 |
| Jan 23, 2025 | 5.12 | 5.68 | 5.12 | 5.51 | 5.51 | 6.78% | 63,411 |
| Jan 22, 2025 | 5.16 | 5.46 | 5.09 | 5.16 | 5.16 | -0.19% | 61,664 |
| Jan 21, 2025 | 5.35 | 5.52 | 5.01 | 5.17 | 5.17 | -2.08% | 112,122 |
| Jan 17, 2025 | 5.47 | 5.55 | 5.24 | 5.28 | 5.28 | -2.94% | 58,599 |
| Jan 16, 2025 | 5.54 | 5.68 | 5.35 | 5.44 | 5.44 | -1.45% | 56,436 |