Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
3.810
0.00 (0.00%)
At close: Nov 7, 2025, 4:00 PM EST
3.800
-0.010 (-0.26%)
After-hours: Nov 7, 2025, 4:10 PM EST
Orchestra BioMed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.77 | 3.85 | 3.47 | 3.81 | 3.81 | - | 326,480 |
| Nov 6, 2025 | 3.92 | 4.02 | 3.79 | 3.81 | 3.81 | -2.81% | 306,173 |
| Nov 5, 2025 | 3.79 | 3.94 | 3.71 | 3.92 | 3.92 | 4.81% | 280,325 |
| Nov 4, 2025 | 3.86 | 3.95 | 3.67 | 3.74 | 3.74 | -5.32% | 186,788 |
| Nov 3, 2025 | 3.85 | 3.99 | 3.77 | 3.95 | 3.95 | 1.28% | 246,953 |
| Oct 31, 2025 | 3.99 | 4.00 | 3.81 | 3.90 | 3.90 | -2.74% | 138,954 |
| Oct 30, 2025 | 3.61 | 4.01 | 3.54 | 4.01 | 4.01 | 11.08% | 313,645 |
| Oct 29, 2025 | 3.83 | 3.83 | 3.56 | 3.61 | 3.61 | -4.75% | 247,222 |
| Oct 28, 2025 | 3.98 | 3.98 | 3.71 | 3.79 | 3.79 | -4.05% | 229,847 |
| Oct 27, 2025 | 3.96 | 4.10 | 3.75 | 3.95 | 3.95 | -0.25% | 392,335 |
| Oct 24, 2025 | 3.80 | 4.04 | 3.65 | 3.96 | 3.96 | 4.21% | 297,098 |
| Oct 23, 2025 | 3.56 | 3.86 | 3.54 | 3.80 | 3.80 | 6.74% | 238,012 |
| Oct 22, 2025 | 3.87 | 3.87 | 3.53 | 3.56 | 3.56 | -8.48% | 226,145 |
| Oct 21, 2025 | 3.85 | 3.90 | 3.59 | 3.89 | 3.89 | -0.26% | 262,943 |
| Oct 20, 2025 | 3.37 | 3.92 | 3.34 | 3.90 | 3.90 | 17.47% | 587,974 |
| Oct 17, 2025 | 3.60 | 3.69 | 3.26 | 3.32 | 3.32 | -9.78% | 333,836 |
| Oct 16, 2025 | 3.68 | 3.80 | 3.55 | 3.68 | 3.68 | 0.55% | 460,974 |
| Oct 15, 2025 | 3.64 | 3.78 | 3.50 | 3.66 | 3.66 | 2.81% | 507,689 |
| Oct 14, 2025 | 3.20 | 3.66 | 3.10 | 3.56 | 3.56 | 11.60% | 868,999 |
| Oct 13, 2025 | 3.20 | 3.28 | 3.06 | 3.19 | 3.19 | 1.27% | 250,877 |
| Oct 10, 2025 | 2.91 | 3.38 | 2.86 | 3.15 | 3.15 | 9.76% | 1,074,437 |
| Oct 9, 2025 | 2.94 | 2.94 | 2.78 | 2.87 | 2.87 | -1.03% | 182,878 |
| Oct 8, 2025 | 2.75 | 2.94 | 2.66 | 2.90 | 2.90 | 6.23% | 335,895 |
| Oct 7, 2025 | 2.76 | 2.80 | 2.66 | 2.73 | 2.73 | -1.44% | 147,044 |
| Oct 6, 2025 | 2.75 | 2.85 | 2.72 | 2.77 | 2.77 | 2.21% | 299,355 |
| Oct 3, 2025 | 2.70 | 2.89 | 2.68 | 2.71 | 2.71 | 1.12% | 315,285 |
| Oct 2, 2025 | 2.56 | 2.68 | 2.50 | 2.68 | 2.68 | 5.10% | 117,950 |
| Oct 1, 2025 | 2.47 | 2.60 | 2.42 | 2.55 | 2.55 | 2.82% | 168,539 |
| Sep 30, 2025 | 2.46 | 2.53 | 2.40 | 2.48 | 2.48 | 0.81% | 148,766 |
| Sep 29, 2025 | 2.46 | 2.53 | 2.40 | 2.46 | 2.46 | 1.65% | 197,929 |
| Sep 26, 2025 | 2.42 | 2.48 | 2.38 | 2.42 | 2.42 | -0.41% | 206,373 |
| Sep 25, 2025 | 2.41 | 2.43 | 2.34 | 2.43 | 2.43 | 0.41% | 235,870 |
| Sep 24, 2025 | 2.35 | 2.45 | 2.20 | 2.42 | 2.42 | 2.98% | 461,919 |
| Sep 23, 2025 | 2.47 | 2.48 | 2.33 | 2.35 | 2.35 | -4.08% | 232,947 |
| Sep 22, 2025 | 2.44 | 2.54 | 2.42 | 2.45 | 2.45 | 0.41% | 290,710 |
| Sep 19, 2025 | 2.50 | 2.52 | 2.42 | 2.44 | 2.44 | -2.79% | 551,840 |
| Sep 18, 2025 | 2.50 | 2.54 | 2.46 | 2.51 | 2.51 | 2.03% | 95,702 |
| Sep 17, 2025 | 2.54 | 2.57 | 2.45 | 2.46 | 2.46 | -2.77% | 152,048 |
| Sep 16, 2025 | 2.60 | 2.63 | 2.50 | 2.53 | 2.53 | -2.69% | 213,328 |
| Sep 15, 2025 | 2.58 | 2.68 | 2.54 | 2.60 | 2.60 | 1.17% | 224,869 |
| Sep 12, 2025 | 2.62 | 2.66 | 2.56 | 2.57 | 2.57 | -1.91% | 119,272 |
| Sep 11, 2025 | 2.59 | 2.68 | 2.59 | 2.62 | 2.62 | 0.38% | 140,080 |
| Sep 10, 2025 | 2.70 | 2.72 | 2.57 | 2.61 | 2.61 | -3.69% | 204,694 |
| Sep 9, 2025 | 2.72 | 2.75 | 2.62 | 2.71 | 2.71 | -0.73% | 150,595 |
| Sep 8, 2025 | 2.74 | 2.79 | 2.65 | 2.73 | 2.73 | -0.73% | 323,534 |
| Sep 5, 2025 | 2.76 | 2.78 | 2.66 | 2.75 | 2.75 | 0.36% | 209,957 |
| Sep 4, 2025 | 2.73 | 2.75 | 2.65 | 2.74 | 2.74 | 0.74% | 179,298 |
| Sep 3, 2025 | 2.73 | 2.77 | 2.67 | 2.72 | 2.72 | -0.73% | 126,610 |
| Sep 2, 2025 | 2.70 | 2.77 | 2.67 | 2.74 | 2.74 | 0.37% | 119,195 |
| Aug 29, 2025 | 2.72 | 2.79 | 2.68 | 2.73 | 2.73 | 0.74% | 124,110 |