Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
4.640
0.00 (0.00%)
At close: Mar 20, 2026, 4:00 PM EDT
4.590
-0.050 (-1.08%)
After-hours: Mar 20, 2026, 4:39 PM EDT
Orchestra BioMed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.57 | 4.72 | 4.47 | 4.64 | 4.64 | - | 474,947 |
| Mar 19, 2026 | 4.38 | 4.64 | 4.38 | 4.64 | 4.64 | 2.88% | 344,953 |
| Mar 18, 2026 | 4.54 | 4.72 | 4.35 | 4.51 | 4.51 | -2.17% | 300,772 |
| Mar 17, 2026 | 4.64 | 4.72 | 4.57 | 4.61 | 4.61 | 1.32% | 244,723 |
| Mar 16, 2026 | 4.09 | 4.66 | 4.09 | 4.55 | 4.55 | 8.33% | 290,299 |
| Mar 13, 2026 | 4.38 | 4.45 | 4.13 | 4.20 | 4.20 | -4.11% | 278,588 |
| Mar 12, 2026 | 4.61 | 4.70 | 4.23 | 4.38 | 4.38 | -4.78% | 264,242 |
| Mar 11, 2026 | 4.60 | 4.72 | 4.50 | 4.60 | 4.60 | -0.86% | 134,414 |
| Mar 10, 2026 | 4.70 | 4.89 | 4.59 | 4.64 | 4.64 | -0.64% | 175,023 |
| Mar 9, 2026 | 4.24 | 4.67 | 4.22 | 4.67 | 4.67 | 8.10% | 133,928 |
| Mar 6, 2026 | 4.42 | 4.54 | 4.25 | 4.32 | 4.32 | -4.21% | 91,311 |
| Mar 5, 2026 | 4.50 | 4.71 | 4.39 | 4.51 | 4.51 | -1.10% | 128,972 |
| Mar 4, 2026 | 4.43 | 4.67 | 4.43 | 4.56 | 4.56 | 4.59% | 95,059 |
| Mar 3, 2026 | 4.21 | 4.55 | 4.21 | 4.36 | 4.36 | -0.46% | 1,083,641 |
| Mar 2, 2026 | 4.25 | 4.46 | 4.19 | 4.38 | 4.38 | - | 111,195 |
| Feb 27, 2026 | 4.20 | 4.46 | 4.20 | 4.38 | 4.38 | 1.15% | 103,641 |
| Feb 26, 2026 | 4.35 | 4.43 | 4.26 | 4.33 | 4.33 | -0.46% | 99,670 |
| Feb 25, 2026 | 4.16 | 4.39 | 4.15 | 4.35 | 4.35 | 5.58% | 194,325 |
| Feb 24, 2026 | 4.02 | 4.15 | 3.99 | 4.12 | 4.12 | 2.23% | 111,759 |
| Feb 23, 2026 | 3.87 | 4.08 | 3.85 | 4.03 | 4.03 | 2.81% | 120,317 |
| Feb 20, 2026 | 3.92 | 4.12 | 3.76 | 3.92 | 3.92 | -1.51% | 718,342 |
| Feb 19, 2026 | 3.98 | 4.04 | 3.84 | 3.98 | 3.98 | -0.50% | 180,548 |
| Feb 18, 2026 | 3.83 | 4.10 | 3.83 | 4.00 | 4.00 | 4.17% | 109,089 |
| Feb 17, 2026 | 3.83 | 3.94 | 3.77 | 3.84 | 3.84 | 0.26% | 76,266 |
| Feb 13, 2026 | 3.84 | 3.99 | 3.78 | 3.83 | 3.83 | 0.26% | 88,066 |
| Feb 12, 2026 | 4.11 | 4.22 | 3.78 | 3.82 | 3.82 | -5.91% | 130,413 |
| Feb 11, 2026 | 4.16 | 4.16 | 3.89 | 4.06 | 4.06 | -2.64% | 210,786 |
| Feb 10, 2026 | 3.94 | 4.25 | 3.94 | 4.17 | 4.17 | 6.38% | 196,699 |
| Feb 9, 2026 | 3.91 | 4.08 | 3.80 | 3.92 | 3.92 | 0.26% | 96,747 |
| Feb 6, 2026 | 3.71 | 4.02 | 3.62 | 3.91 | 3.91 | 5.39% | 149,475 |
| Feb 5, 2026 | 3.75 | 3.86 | 3.62 | 3.71 | 3.71 | -2.37% | 211,307 |
| Feb 4, 2026 | 4.11 | 4.14 | 3.77 | 3.80 | 3.80 | -6.86% | 202,125 |
| Feb 3, 2026 | 4.07 | 4.24 | 3.84 | 4.08 | 4.08 | 1.49% | 250,725 |
| Feb 2, 2026 | 3.52 | 4.21 | 3.52 | 4.02 | 4.02 | 15.19% | 488,687 |
| Jan 30, 2026 | 3.68 | 3.78 | 3.46 | 3.49 | 3.49 | -6.43% | 505,153 |
| Jan 29, 2026 | 3.90 | 3.99 | 3.69 | 3.73 | 3.73 | -5.09% | 308,538 |
| Jan 28, 2026 | 4.13 | 4.13 | 3.90 | 3.93 | 3.93 | -5.53% | 121,601 |
| Jan 27, 2026 | 3.96 | 4.21 | 3.92 | 4.16 | 4.16 | 5.32% | 153,492 |
| Jan 26, 2026 | 4.02 | 4.16 | 3.93 | 3.95 | 3.95 | -2.23% | 128,577 |
| Jan 23, 2026 | 4.10 | 4.37 | 4.01 | 4.04 | 4.04 | -2.18% | 123,604 |
| Jan 22, 2026 | 4.10 | 4.27 | 4.10 | 4.13 | 4.13 | 0.98% | 78,227 |
| Jan 21, 2026 | 4.05 | 4.18 | 3.98 | 4.09 | 4.09 | 1.24% | 104,588 |
| Jan 20, 2026 | 4.10 | 4.19 | 3.92 | 4.04 | 4.04 | -4.27% | 137,593 |
| Jan 16, 2026 | 4.23 | 4.32 | 4.15 | 4.22 | 4.22 | 1.20% | 136,915 |
| Jan 15, 2026 | 4.44 | 4.53 | 4.06 | 4.17 | 4.17 | -6.50% | 302,141 |
| Jan 14, 2026 | 4.29 | 4.51 | 4.29 | 4.46 | 4.46 | 4.21% | 181,960 |
| Jan 13, 2026 | 4.69 | 4.70 | 4.26 | 4.28 | 4.28 | -8.15% | 154,047 |
| Jan 12, 2026 | 4.80 | 4.89 | 4.48 | 4.66 | 4.66 | -2.92% | 374,411 |
| Jan 9, 2026 | 4.96 | 5.00 | 4.71 | 4.80 | 4.80 | -0.83% | 281,349 |
| Jan 8, 2026 | 4.80 | 4.91 | 4.70 | 4.84 | 4.84 | 1.04% | 218,533 |