Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
2.780
-0.200 (-6.71%)
At close: Jun 27, 2025, 4:00 PM
2.920
+0.140 (5.04%)
After-hours: Jun 27, 2025, 7:10 PM EDT
Orchestra BioMed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.98 | 3.08 | 2.68 | 2.78 | 2.78 | -6.71% | 3,170,355 |
| Jun 26, 2025 | 3.10 | 3.29 | 2.95 | 2.98 | 2.98 | -3.56% | 204,211 |
| Jun 25, 2025 | 3.22 | 3.26 | 3.08 | 3.09 | 3.09 | -4.04% | 199,959 |
| Jun 24, 2025 | 3.15 | 3.24 | 3.06 | 3.22 | 3.22 | 3.87% | 194,614 |
| Jun 23, 2025 | 3.01 | 3.17 | 2.96 | 3.10 | 3.10 | 2.99% | 202,407 |
| Jun 20, 2025 | 3.06 | 3.13 | 3.01 | 3.01 | 3.01 | 0.67% | 250,716 |
| Jun 18, 2025 | 3.35 | 3.44 | 2.91 | 2.99 | 2.99 | -11.01% | 669,031 |
| Jun 17, 2025 | 3.36 | 3.48 | 3.21 | 3.36 | 3.36 | -0.59% | 334,854 |
| Jun 16, 2025 | 3.14 | 3.40 | 3.06 | 3.38 | 3.38 | 9.39% | 200,864 |
| Jun 13, 2025 | 3.11 | 3.22 | 3.05 | 3.09 | 3.09 | -2.22% | 154,220 |
| Jun 12, 2025 | 3.18 | 3.22 | 3.10 | 3.16 | 3.16 | -0.32% | 113,375 |
| Jun 11, 2025 | 3.40 | 3.40 | 3.14 | 3.17 | 3.17 | -5.09% | 251,542 |
| Jun 10, 2025 | 3.33 | 3.51 | 3.30 | 3.34 | 3.34 | - | 231,929 |
| Jun 9, 2025 | 3.36 | 3.44 | 3.24 | 3.34 | 3.34 | 0.91% | 189,368 |
| Jun 6, 2025 | 3.10 | 3.35 | 3.06 | 3.31 | 3.31 | 8.52% | 289,994 |
| Jun 5, 2025 | 3.27 | 3.31 | 3.05 | 3.05 | 3.05 | -6.44% | 248,262 |
| Jun 4, 2025 | 3.26 | 3.49 | 3.24 | 3.26 | 3.26 | 0.62% | 424,973 |
| Jun 3, 2025 | 3.14 | 3.26 | 3.04 | 3.24 | 3.24 | 2.53% | 303,759 |
| Jun 2, 2025 | 2.90 | 3.19 | 2.81 | 3.16 | 3.16 | 10.88% | 314,871 |
| May 30, 2025 | 2.80 | 2.88 | 2.76 | 2.85 | 2.85 | 0.71% | 104,364 |
| May 29, 2025 | 3.00 | 3.00 | 2.80 | 2.83 | 2.83 | -4.07% | 212,630 |
| May 28, 2025 | 2.87 | 3.02 | 2.87 | 2.95 | 2.95 | 4.61% | 203,131 |
| May 27, 2025 | 2.75 | 2.91 | 2.72 | 2.82 | 2.82 | 3.68% | 174,835 |
| May 23, 2025 | 2.67 | 2.75 | 2.61 | 2.72 | 2.72 | -0.37% | 111,841 |
| May 22, 2025 | 2.72 | 2.80 | 2.70 | 2.73 | 2.73 | -0.36% | 78,511 |
| May 21, 2025 | 2.91 | 2.91 | 2.71 | 2.74 | 2.74 | -7.12% | 124,432 |
| May 20, 2025 | 2.90 | 3.00 | 2.80 | 2.95 | 2.95 | 1.03% | 89,342 |
| May 19, 2025 | 2.86 | 2.94 | 2.77 | 2.92 | 2.92 | 0.69% | 105,517 |
| May 16, 2025 | 2.88 | 2.94 | 2.79 | 2.90 | 2.90 | 0.35% | 133,142 |
| May 15, 2025 | 2.81 | 2.92 | 2.66 | 2.89 | 2.89 | 2.48% | 154,820 |
| May 14, 2025 | 2.95 | 2.95 | 2.81 | 2.82 | 2.82 | -4.08% | 228,715 |
| May 13, 2025 | 2.72 | 3.01 | 2.65 | 2.94 | 2.94 | 10.94% | 263,163 |
| May 12, 2025 | 2.77 | 2.78 | 2.60 | 2.65 | 2.65 | - | 176,227 |
| May 9, 2025 | 2.80 | 2.92 | 2.65 | 2.65 | 2.65 | -7.67% | 174,960 |
| May 8, 2025 | 2.46 | 2.99 | 2.46 | 2.87 | 2.87 | 16.67% | 463,093 |
| May 7, 2025 | 2.43 | 2.54 | 2.37 | 2.46 | 2.46 | 1.65% | 229,040 |
| May 6, 2025 | 2.55 | 2.64 | 2.41 | 2.42 | 2.42 | -5.47% | 262,396 |
| May 5, 2025 | 2.66 | 2.88 | 2.52 | 2.56 | 2.56 | -6.57% | 324,683 |
| May 2, 2025 | 2.77 | 2.84 | 2.71 | 2.74 | 2.74 | -0.36% | 247,801 |
| May 1, 2025 | 3.12 | 3.12 | 2.75 | 2.75 | 2.75 | -7.41% | 404,520 |
| Apr 30, 2025 | 2.62 | 3.03 | 2.58 | 2.97 | 2.97 | 17.39% | 796,776 |
| Apr 29, 2025 | 2.64 | 2.69 | 2.43 | 2.53 | 2.53 | -3.07% | 413,222 |
| Apr 28, 2025 | 2.74 | 2.88 | 2.59 | 2.61 | 2.61 | -6.12% | 272,118 |
| Apr 25, 2025 | 2.62 | 2.85 | 2.55 | 2.78 | 2.78 | 7.75% | 292,294 |
| 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 |