Skip to main content
logo
Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
3.960
+0.160 (4.21%)
At close: Oct 24, 2025, 4:00 PM EDT
3.890
-0.070 (-1.77%)
After-hours: Oct 24, 2025, 4:42 PM EDT

Orchestra BioMed Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.804.043.653.963.964.21%297,098
Oct 23, 20253.563.863.543.803.806.74%238,012
Oct 22, 20253.873.873.533.563.56-8.48%226,145
Oct 21, 20253.853.903.593.893.89-0.26%262,943
Oct 20, 20253.373.923.343.903.9017.47%587,974
Oct 17, 20253.603.693.263.323.32-9.78%333,836
Oct 16, 20253.683.803.553.683.680.55%460,974
Oct 15, 20253.643.783.503.663.662.81%507,689
Oct 14, 20253.203.663.103.563.5611.60%868,999
Oct 13, 20253.203.283.063.193.191.27%250,877
Oct 10, 20252.913.382.863.153.159.76%1,074,437
Oct 9, 20252.942.942.782.872.87-1.03%182,878
Oct 8, 20252.752.942.662.902.906.23%335,895
Oct 7, 20252.762.802.662.732.73-1.44%147,044
Oct 6, 20252.752.852.722.772.772.21%299,355
Oct 3, 20252.702.892.682.712.711.12%315,285
Oct 2, 20252.562.682.502.682.685.10%117,950
Oct 1, 20252.472.602.422.552.552.82%168,539
Sep 30, 20252.462.532.402.482.480.81%148,766
Sep 29, 20252.462.532.402.462.461.65%197,929
Sep 26, 20252.422.482.382.422.42-0.41%206,373
Sep 25, 20252.412.432.342.432.430.41%235,870
Sep 24, 20252.352.452.202.422.422.98%461,919
Sep 23, 20252.472.482.332.352.35-4.08%232,947
Sep 22, 20252.442.542.422.452.450.41%290,710
Sep 19, 20252.502.522.422.442.44-2.79%551,840
Sep 18, 20252.502.542.462.512.512.03%95,702
Sep 17, 20252.542.572.452.462.46-2.77%152,048
Sep 16, 20252.602.632.502.532.53-2.69%213,328
Sep 15, 20252.582.682.542.602.601.17%224,869
Sep 12, 20252.622.662.562.572.57-1.91%119,272
Sep 11, 20252.592.682.592.622.620.38%140,080
Sep 10, 20252.702.722.572.612.61-3.69%204,694
Sep 9, 20252.722.752.622.712.71-0.73%150,595
Sep 8, 20252.742.792.652.732.73-0.73%323,534
Sep 5, 20252.762.782.662.752.750.36%209,957
Sep 4, 20252.732.752.652.742.740.74%179,298
Sep 3, 20252.732.772.672.722.72-0.73%126,610
Sep 2, 20252.702.772.672.742.740.37%119,195
Aug 29, 20252.722.792.682.732.730.74%124,110
Aug 28, 20252.882.942.662.712.71-4.58%264,197
Aug 27, 20253.013.012.842.842.84-5.33%456,483
Aug 26, 20252.663.082.643.003.0015.38%948,451
Aug 25, 20252.552.622.492.602.601.96%141,602
Aug 22, 20252.502.592.502.552.552.41%188,943
Aug 21, 20252.462.592.382.492.492.47%484,131
Aug 20, 20252.562.562.382.432.43-4.71%303,529
Aug 19, 20252.612.652.542.552.55-3.04%195,173
Aug 18, 20252.592.662.562.632.632.53%348,678
Aug 15, 20252.672.682.562.572.57-3.57%240,655