Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
5.42
+0.14 (2.65%)
Nov 21, 2024, 1:55 PM EST - Market open
Orchestra BioMed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 4.81 | 4.95 | 4.66 | 4.83 | 4.83 | 2.99% | 52,041 |
| Sep 25, 2024 | 4.56 | 4.94 | 4.50 | 4.69 | 4.69 | 1.74% | 62,467 |
| Sep 24, 2024 | 4.88 | 5.13 | 4.61 | 4.61 | 4.61 | -4.16% | 62,020 |
| Sep 23, 2024 | 5.03 | 5.26 | 4.79 | 4.81 | 4.81 | -2.43% | 71,165 |
| Sep 20, 2024 | 5.29 | 5.54 | 4.85 | 4.93 | 4.93 | -6.98% | 170,349 |
| Sep 19, 2024 | 5.10 | 5.69 | 5.10 | 5.30 | 5.30 | 8.38% | 67,334 |
| Sep 18, 2024 | 4.69 | 5.27 | 4.69 | 4.89 | 4.89 | 3.60% | 43,769 |
| Sep 17, 2024 | 4.95 | 5.01 | 4.60 | 4.72 | 4.72 | -4.07% | 73,862 |
| Sep 16, 2024 | 5.12 | 5.56 | 4.48 | 4.92 | 4.92 | -15.46% | 349,200 |
| Sep 13, 2024 | 5.90 | 5.98 | 5.74 | 5.82 | 5.82 | 0.69% | 38,353 |
| Sep 12, 2024 | 5.77 | 5.89 | 5.60 | 5.78 | 5.78 | 1.58% | 29,043 |
| Sep 11, 2024 | 5.63 | 5.98 | 5.31 | 5.69 | 5.69 | 2.52% | 33,309 |
| Sep 10, 2024 | 5.40 | 5.69 | 5.13 | 5.55 | 5.55 | 0.73% | 77,119 |
| Sep 9, 2024 | 5.59 | 5.65 | 5.36 | 5.51 | 5.51 | -1.78% | 46,496 |
| Sep 6, 2024 | 5.85 | 5.99 | 5.50 | 5.61 | 5.61 | -3.11% | 36,179 |
| Sep 5, 2024 | 6.17 | 6.20 | 5.61 | 5.79 | 5.79 | -5.39% | 31,806 |
| Sep 4, 2024 | 6.20 | 6.20 | 6.00 | 6.12 | 6.12 | -2.39% | 29,761 |
| Sep 3, 2024 | 6.70 | 6.75 | 6.14 | 6.27 | 6.27 | -6.42% | 41,299 |
| Aug 30, 2024 | 6.79 | 6.89 | 6.46 | 6.70 | 6.70 | 0.30% | 42,809 |
| Aug 29, 2024 | 6.59 | 7.04 | 6.49 | 6.68 | 6.68 | 3.09% | 67,916 |
| Aug 28, 2024 | 6.34 | 6.59 | 6.26 | 6.48 | 6.48 | 1.89% | 36,203 |
| Aug 27, 2024 | 6.24 | 6.38 | 6.15 | 6.36 | 6.36 | 2.09% | 22,548 |
| Aug 26, 2024 | 6.57 | 6.93 | 6.15 | 6.23 | 6.23 | -5.89% | 83,707 |
| Aug 23, 2024 | 6.18 | 6.81 | 6.05 | 6.62 | 6.62 | 7.12% | 129,160 |
| Aug 22, 2024 | 6.58 | 6.75 | 6.07 | 6.18 | 6.18 | -3.13% | 90,193 |
| Aug 21, 2024 | 6.18 | 6.51 | 5.97 | 6.38 | 6.38 | 2.74% | 104,378 |
| Aug 20, 2024 | 6.30 | 6.54 | 6.21 | 6.21 | 6.21 | -2.82% | 26,397 |
| Aug 19, 2024 | 6.35 | 6.73 | 6.22 | 6.39 | 6.39 | -0.47% | 41,786 |
| Aug 16, 2024 | 6.06 | 6.45 | 5.90 | 6.42 | 6.42 | 5.94% | 23,138 |
| Aug 15, 2024 | 5.68 | 6.33 | 5.62 | 6.06 | 6.06 | 9.39% | 71,985 |
| Aug 14, 2024 | 6.00 | 6.11 | 5.28 | 5.54 | 5.54 | -7.05% | 71,754 |
| Aug 13, 2024 | 6.25 | 6.25 | 5.65 | 5.96 | 5.96 | -2.45% | 43,409 |
| Aug 12, 2024 | 6.16 | 6.34 | 5.98 | 6.11 | 6.11 | -1.29% | 65,243 |
| Aug 9, 2024 | 6.54 | 6.84 | 6.02 | 6.19 | 6.19 | -6.50% | 71,835 |
| Aug 8, 2024 | 6.00 | 6.62 | 5.63 | 6.62 | 6.62 | 13.55% | 72,272 |
| Aug 7, 2024 | 6.43 | 6.45 | 5.57 | 5.83 | 5.83 | -8.76% | 76,085 |
| Aug 6, 2024 | 6.20 | 6.51 | 6.20 | 6.39 | 6.39 | 1.75% | 34,175 |
| Aug 5, 2024 | 6.45 | 6.53 | 6.14 | 6.28 | 6.28 | -6.82% | 82,022 |
| Aug 2, 2024 | 6.71 | 7.24 | 6.57 | 6.74 | 6.74 | -1.61% | 89,057 |
| Aug 1, 2024 | 7.26 | 7.35 | 6.75 | 6.85 | 6.85 | -7.18% | 54,968 |
| Jul 31, 2024 | 7.15 | 7.62 | 6.75 | 7.38 | 7.38 | 5.43% | 69,992 |
| Jul 30, 2024 | 6.99 | 7.12 | 6.78 | 7.00 | 7.00 | -0.57% | 80,625 |
| Jul 29, 2024 | 7.48 | 7.68 | 6.65 | 7.04 | 7.04 | -6.38% | 73,924 |
| Jul 26, 2024 | 8.17 | 8.17 | 7.08 | 7.52 | 7.52 | -6.70% | 129,324 |
| Jul 25, 2024 | 8.10 | 8.30 | 8.00 | 8.06 | 8.06 | 0.75% | 126,222 |
| Jul 24, 2024 | 8.00 | 8.21 | 7.75 | 8.00 | 8.00 | -0.99% | 54,503 |
| Jul 23, 2024 | 7.96 | 8.24 | 7.88 | 8.08 | 8.08 | 1.25% | 65,765 |
| Jul 22, 2024 | 8.05 | 8.05 | 7.71 | 7.98 | 7.98 | -0.62% | 100,375 |
| Jul 19, 2024 | 8.05 | 8.40 | 7.81 | 8.03 | 8.03 | - | 82,074 |
| Jul 18, 2024 | 8.50 | 8.87 | 7.80 | 8.03 | 8.03 | -7.06% | 72,868 |
| Jul 17, 2024 | 8.48 | 8.66 | 8.10 | 8.64 | 8.64 | 1.53% | 64,353 |
| Jul 16, 2024 | 8.60 | 8.75 | 8.16 | 8.51 | 8.51 | -0.23% | 104,964 |
| Jul 15, 2024 | 8.26 | 8.65 | 8.11 | 8.53 | 8.53 | 4.92% | 103,235 |
| Jul 12, 2024 | 8.11 | 8.64 | 8.10 | 8.13 | 8.13 | 1.88% | 132,600 |
| Jul 11, 2024 | 8.06 | 8.20 | 7.48 | 7.98 | 7.98 | 2.18% | 2,120,375 |
| Jul 10, 2024 | 8.11 | 8.11 | 7.76 | 7.81 | 7.81 | -2.50% | 53,456 |
| Jul 9, 2024 | 7.90 | 8.18 | 7.86 | 8.01 | 8.01 | 1.39% | 33,622 |
| Jul 8, 2024 | 8.14 | 8.20 | 7.78 | 7.90 | 7.90 | -2.23% | 65,739 |
| Jul 5, 2024 | 7.57 | 8.10 | 7.50 | 8.08 | 8.08 | 6.74% | 75,123 |
| Jul 3, 2024 | 7.46 | 7.63 | 7.42 | 7.57 | 7.57 | 1.75% | 51,239 |
| Jul 2, 2024 | 7.13 | 7.69 | 7.13 | 7.44 | 7.44 | 4.49% | 36,468 |