Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
4.720
-0.480 (-9.23%)
Feb 21, 2025, 4:00 PM EST - Market closed
Orchestra BioMed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.47 | 5.70 | 5.30 | 5.52 | 5.52 | 4.74% | 48,699 |
| Jan 14, 2025 | 5.21 | 5.52 | 5.06 | 5.27 | 5.27 | 2.73% | 68,567 |
| Jan 13, 2025 | 5.35 | 5.66 | 5.00 | 5.13 | 5.13 | -6.22% | 80,392 |
| Jan 10, 2025 | 5.70 | 5.79 | 5.30 | 5.47 | 5.47 | 1.86% | 169,711 |
| Jan 8, 2025 | 5.62 | 5.70 | 5.29 | 5.37 | 5.37 | -4.45% | 85,818 |
| Jan 7, 2025 | 5.67 | 5.85 | 5.45 | 5.62 | 5.62 | -0.71% | 113,242 |
| Jan 6, 2025 | 5.65 | 5.92 | 5.25 | 5.66 | 5.66 | -2.25% | 131,856 |
| Jan 3, 2025 | 5.45 | 5.91 | 5.34 | 5.79 | 5.79 | 7.62% | 272,841 |
| Jan 2, 2025 | 4.37 | 6.30 | 4.37 | 5.38 | 5.38 | 34.50% | 1,718,590 |
| Dec 31, 2024 | 4.27 | 4.30 | 3.98 | 4.00 | 4.00 | -5.88% | 103,380 |
| Dec 30, 2024 | 4.39 | 4.55 | 3.96 | 4.25 | 4.25 | -3.41% | 110,623 |
| Dec 27, 2024 | 4.70 | 4.87 | 4.38 | 4.40 | 4.40 | -7.76% | 141,919 |
| Dec 26, 2024 | 4.60 | 4.90 | 4.60 | 4.77 | 4.77 | 1.49% | 33,010 |
| Dec 24, 2024 | 4.65 | 4.81 | 4.62 | 4.70 | 4.70 | 0.21% | 29,760 |
| Dec 23, 2024 | 4.90 | 4.90 | 4.55 | 4.69 | 4.69 | -4.67% | 56,777 |
| Dec 20, 2024 | 4.64 | 4.98 | 4.49 | 4.92 | 4.92 | 2.50% | 191,268 |
| Dec 19, 2024 | 4.87 | 5.12 | 4.70 | 4.80 | 4.80 | 0.84% | 48,893 |
| Dec 18, 2024 | 5.02 | 5.28 | 4.36 | 4.76 | 4.76 | -3.64% | 135,048 |
| Dec 17, 2024 | 5.16 | 5.16 | 4.78 | 4.94 | 4.94 | -2.95% | 57,724 |
| Dec 16, 2024 | 5.30 | 5.31 | 5.07 | 5.09 | 5.09 | -3.23% | 34,273 |
| Dec 13, 2024 | 5.38 | 5.38 | 5.05 | 5.26 | 5.26 | -1.50% | 30,756 |
| Dec 12, 2024 | 5.18 | 5.47 | 5.18 | 5.34 | 5.34 | -0.19% | 21,725 |
| Dec 11, 2024 | 5.75 | 5.75 | 5.21 | 5.35 | 5.35 | -4.80% | 51,465 |
| Dec 10, 2024 | 5.54 | 5.84 | 5.34 | 5.62 | 5.62 | 2.00% | 49,061 |
| Dec 9, 2024 | 5.15 | 5.74 | 5.02 | 5.51 | 5.51 | 9.54% | 80,425 |
| Dec 6, 2024 | 5.01 | 5.20 | 4.87 | 5.03 | 5.03 | 1.41% | 94,886 |
| Dec 5, 2024 | 5.23 | 5.43 | 4.95 | 4.96 | 4.96 | -5.70% | 86,016 |
| Dec 4, 2024 | 5.60 | 5.60 | 5.21 | 5.26 | 5.26 | -5.73% | 38,497 |
| Dec 3, 2024 | 5.83 | 5.83 | 5.33 | 5.58 | 5.58 | -4.12% | 63,792 |
| Dec 2, 2024 | 5.61 | 6.02 | 5.59 | 5.82 | 5.82 | 3.37% | 37,184 |
| Nov 29, 2024 | 5.86 | 6.10 | 5.56 | 5.63 | 5.63 | -2.60% | 40,381 |
| Nov 27, 2024 | 5.77 | 6.01 | 5.55 | 5.78 | 5.78 | 1.85% | 63,126 |
| Nov 26, 2024 | 5.55 | 5.77 | 5.49 | 5.68 | 5.68 | 1.89% | 42,572 |
| Nov 25, 2024 | 5.90 | 5.94 | 5.42 | 5.57 | 5.57 | -3.47% | 80,033 |
| Nov 22, 2024 | 5.50 | 5.79 | 5.43 | 5.77 | 5.77 | 6.07% | 32,418 |
| Nov 21, 2024 | 5.29 | 5.64 | 5.23 | 5.44 | 5.44 | 3.03% | 37,031 |
| Nov 20, 2024 | 5.14 | 5.28 | 5.06 | 5.28 | 5.28 | 2.13% | 33,150 |
| Nov 19, 2024 | 5.75 | 5.76 | 5.01 | 5.17 | 5.17 | -11.32% | 137,705 |
| Nov 18, 2024 | 5.87 | 5.99 | 5.80 | 5.83 | 5.83 | -0.17% | 23,062 |
| Nov 15, 2024 | 6.25 | 6.39 | 5.84 | 5.84 | 5.84 | -5.96% | 29,929 |
| Nov 14, 2024 | 6.17 | 6.50 | 6.01 | 6.21 | 6.21 | 2.31% | 93,088 |
| Nov 13, 2024 | 5.99 | 6.24 | 5.77 | 6.07 | 6.07 | 7.24% | 64,114 |
| Nov 12, 2024 | 5.91 | 6.12 | 5.56 | 5.66 | 5.66 | -7.67% | 73,591 |
| Nov 11, 2024 | 6.24 | 6.24 | 5.81 | 6.13 | 6.13 | -0.81% | 41,124 |
| Nov 8, 2024 | 5.98 | 6.19 | 5.66 | 6.18 | 6.18 | 2.83% | 84,581 |
| Nov 7, 2024 | 6.35 | 6.35 | 5.80 | 6.01 | 6.01 | -5.50% | 62,983 |
| Nov 6, 2024 | 6.47 | 6.48 | 5.90 | 6.36 | 6.36 | 2.09% | 126,243 |
| Nov 5, 2024 | 5.42 | 6.24 | 5.41 | 6.23 | 6.23 | 14.10% | 67,050 |
| Nov 4, 2024 | 5.38 | 5.55 | 5.24 | 5.46 | 5.46 | 3.21% | 51,938 |
| Nov 1, 2024 | 5.03 | 5.44 | 4.98 | 5.29 | 5.29 | 2.72% | 40,098 |
| Oct 31, 2024 | 5.69 | 5.69 | 5.13 | 5.15 | 5.15 | -10.28% | 30,456 |
| Oct 30, 2024 | 6.13 | 6.38 | 5.62 | 5.74 | 5.74 | -6.36% | 110,043 |
| Oct 29, 2024 | 5.89 | 6.13 | 5.74 | 6.13 | 6.13 | 4.43% | 50,017 |
| Oct 28, 2024 | 5.70 | 5.96 | 5.69 | 5.87 | 5.87 | 3.71% | 57,796 |
| Oct 25, 2024 | 6.01 | 6.05 | 5.66 | 5.66 | 5.66 | -4.55% | 21,777 |
| Oct 24, 2024 | 5.65 | 6.00 | 5.63 | 5.93 | 5.93 | 1.72% | 36,064 |
| Oct 23, 2024 | 5.78 | 5.85 | 5.44 | 5.83 | 5.83 | - | 16,949 |
| Oct 22, 2024 | 5.43 | 5.88 | 5.24 | 5.83 | 5.83 | 7.76% | 45,213 |
| Oct 21, 2024 | 5.35 | 5.59 | 5.20 | 5.41 | 5.41 | 1.12% | 39,497 |
| Oct 18, 2024 | 5.45 | 5.57 | 5.32 | 5.35 | 5.35 | -1.29% | 41,907 |
| Oct 17, 2024 | 5.66 | 5.66 | 5.20 | 5.42 | 5.42 | -4.24% | 42,131 |
| Oct 16, 2024 | 5.39 | 5.99 | 5.35 | 5.66 | 5.66 | 6.39% | 64,893 |
| Oct 15, 2024 | 5.11 | 5.59 | 4.96 | 5.32 | 5.32 | 2.90% | 42,617 |
| Oct 14, 2024 | 5.05 | 5.20 | 5.02 | 5.17 | 5.17 | 1.77% | 25,562 |
| Oct 11, 2024 | 4.81 | 5.09 | 4.79 | 5.08 | 5.08 | 5.61% | 66,116 |
| Oct 10, 2024 | 4.91 | 4.99 | 4.74 | 4.81 | 4.81 | -3.80% | 60,004 |
| Oct 9, 2024 | 4.99 | 5.10 | 4.86 | 5.00 | 5.00 | 0.40% | 15,400 |
| Oct 8, 2024 | 5.04 | 5.06 | 4.81 | 4.98 | 4.98 | -1.58% | 66,728 |
| Oct 7, 2024 | 5.00 | 5.10 | 4.83 | 5.06 | 5.06 | 1.61% | 27,264 |
| Oct 4, 2024 | 5.01 | 5.29 | 4.78 | 4.98 | 4.98 | 1.63% | 36,094 |
| Oct 3, 2024 | 4.85 | 5.08 | 4.83 | 4.90 | 4.90 | -0.81% | 68,360 |
| Oct 2, 2024 | 4.94 | 5.08 | 4.88 | 4.94 | 4.94 | 0.82% | 26,699 |
| Oct 1, 2024 | 5.10 | 5.10 | 4.66 | 4.90 | 4.90 | -4.67% | 50,950 |
| Sep 30, 2024 | 4.97 | 5.45 | 4.91 | 5.14 | 5.14 | 2.39% | 54,852 |
| Sep 27, 2024 | 4.90 | 5.02 | 4.71 | 5.02 | 5.02 | 3.93% | 26,809 |