Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
2.640
-0.030 (-1.12%)
At close: Aug 6, 2025, 4:00 PM
2.710
+0.070 (2.65%)
After-hours: Aug 6, 2025, 7:03 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 2.69 | 2.74 | 2.59 | 2.64 | 2.64 | -1.12% | 401,758 |
| Aug 5, 2025 | 2.73 | 2.76 | 2.62 | 2.67 | 2.67 | -0.37% | 853,941 |
| Aug 4, 2025 | 2.52 | 2.71 | 2.52 | 2.68 | 2.68 | 9.84% | 580,304 |
| Aug 1, 2025 | 2.70 | 2.75 | 2.44 | 2.44 | 2.44 | -20.26% | 1,721,879 |
| Jul 31, 2025 | 3.14 | 3.19 | 3.04 | 3.06 | 3.06 | -1.92% | 354,391 |
| Jul 30, 2025 | 3.16 | 3.27 | 3.08 | 3.12 | 3.12 | -1.27% | 105,841 |
| Jul 29, 2025 | 3.43 | 3.53 | 3.14 | 3.16 | 3.16 | -7.06% | 230,694 |
| Jul 28, 2025 | 3.29 | 3.42 | 3.29 | 3.40 | 3.40 | 3.34% | 132,116 |
| Jul 25, 2025 | 3.19 | 3.32 | 3.06 | 3.29 | 3.29 | 2.17% | 178,676 |
| Jul 24, 2025 | 3.20 | 3.30 | 3.05 | 3.22 | 3.22 | 0.94% | 81,837 |
| Jul 23, 2025 | 3.23 | 3.24 | 3.17 | 3.19 | 3.19 | -0.31% | 83,831 |
| Jul 22, 2025 | 3.17 | 3.21 | 3.12 | 3.20 | 3.20 | 1.27% | 60,800 |
| Jul 21, 2025 | 3.13 | 3.24 | 3.10 | 3.16 | 3.16 | 2.27% | 153,020 |
| Jul 18, 2025 | 3.22 | 3.22 | 3.04 | 3.09 | 3.09 | -2.52% | 85,970 |
| Jul 17, 2025 | 3.17 | 3.23 | 3.14 | 3.17 | 3.17 | 0.63% | 152,720 |
| Jul 16, 2025 | 2.94 | 3.19 | 2.90 | 3.15 | 3.15 | 7.88% | 167,475 |
| Jul 15, 2025 | 3.04 | 3.04 | 2.90 | 2.92 | 2.92 | -3.63% | 91,794 |
| Jul 14, 2025 | 2.91 | 3.08 | 2.89 | 3.03 | 3.03 | 3.77% | 134,978 |
| Jul 11, 2025 | 2.95 | 3.01 | 2.90 | 2.92 | 2.92 | -2.67% | 112,235 |
| Jul 10, 2025 | 3.01 | 3.09 | 2.98 | 3.00 | 3.00 | 0.67% | 123,690 |
| Jul 9, 2025 | 2.93 | 3.01 | 2.85 | 2.98 | 2.98 | 1.71% | 118,306 |
| Jul 8, 2025 | 2.92 | 3.02 | 2.84 | 2.93 | 2.93 | 1.38% | 190,766 |
| Jul 7, 2025 | 2.84 | 3.02 | 2.78 | 2.89 | 2.89 | - | 210,149 |
| Jul 3, 2025 | 2.93 | 2.96 | 2.86 | 2.89 | 2.89 | 0.35% | 87,475 |
| Jul 2, 2025 | 2.81 | 2.92 | 2.79 | 2.88 | 2.88 | 3.97% | 116,083 |
| Jul 1, 2025 | 2.64 | 2.94 | 2.60 | 2.77 | 2.77 | 3.36% | 277,373 |
| Jun 30, 2025 | 2.82 | 2.90 | 2.65 | 2.68 | 2.68 | -3.60% | 446,312 |
| Jun 27, 2025 | 2.98 | 3.08 | 2.68 | 2.78 | 2.78 | -6.71% | 3,188,978 |
| 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 |