Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
5.08
+0.34 (7.17%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Orchestra BioMed Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.71 | 5.14 | 4.71 | 5.08 | 5.08 | 7.17% | 478,138 |
| Sep 3, 2026 | 4.97 | 4.97 | 4.71 | 4.74 | 4.74 | -4.24% | 325,585 |
| Sep 2, 2026 | 4.92 | 5.01 | 4.83 | 4.95 | 4.95 | 1.02% | 240,379 |
| Sep 1, 2026 | 5.02 | 5.35 | 4.88 | 4.90 | 4.90 | -2.78% | 214,524 |
| Aug 31, 2026 | 5.23 | 5.33 | 5.00 | 5.04 | 5.04 | -2.80% | 276,551 |
| Aug 28, 2026 | 5.23 | 5.23 | 5.06 | 5.19 | 5.19 | 1.47% | 154,456 |
| Aug 27, 2026 | 5.23 | 5.42 | 5.10 | 5.11 | 5.11 | -2.85% | 220,532 |
| Aug 26, 2026 | 5.36 | 5.45 | 5.16 | 5.26 | 5.26 | -1.87% | 391,713 |
| Aug 25, 2026 | 5.37 | 5.50 | 5.35 | 5.36 | 5.36 | -1.47% | 169,596 |
| Aug 24, 2026 | 5.35 | 5.48 | 5.21 | 5.44 | 5.44 | 1.49% | 249,529 |
| Aug 21, 2026 | 5.45 | 5.53 | 5.27 | 5.36 | 5.36 | -1.29% | 276,667 |
| Aug 20, 2026 | 5.53 | 5.58 | 5.38 | 5.43 | 5.43 | -2.16% | 209,559 |
| Aug 19, 2026 | 5.49 | 5.78 | 5.49 | 5.55 | 5.55 | -1.94% | 463,861 |
| Aug 18, 2026 | 4.74 | 5.77 | 4.69 | 5.66 | 5.66 | 19.92% | 2,063,439 |
| Aug 17, 2026 | 4.41 | 4.72 | 4.36 | 4.72 | 4.72 | 7.03% | 221,586 |
| Aug 14, 2026 | 4.47 | 4.47 | 4.29 | 4.41 | 4.41 | -0.90% | 142,770 |
| Aug 13, 2026 | 4.46 | 4.55 | 4.40 | 4.45 | 4.45 | 0.68% | 226,834 |
| Aug 12, 2026 | 4.39 | 4.47 | 4.20 | 4.42 | 4.42 | 0.45% | 207,748 |
| Aug 11, 2026 | 4.27 | 4.66 | 4.27 | 4.40 | 4.40 | -1.35% | 345,487 |
| Aug 10, 2026 | 4.25 | 4.50 | 4.25 | 4.46 | 4.46 | 5.19% | 166,405 |
| Aug 7, 2026 | 4.17 | 4.29 | 4.14 | 4.24 | 4.24 | 2.17% | 103,915 |
| Aug 6, 2026 | 4.21 | 4.26 | 4.03 | 4.15 | 4.15 | -1.66% | 149,132 |
| Aug 5, 2026 | 4.27 | 4.27 | 4.14 | 4.22 | 4.22 | -1.17% | 148,280 |
| Aug 4, 2026 | 4.10 | 4.29 | 4.10 | 4.27 | 4.27 | 3.64% | 151,795 |
| Aug 3, 2026 | 3.97 | 4.15 | 3.94 | 4.12 | 4.12 | 3.52% | 187,236 |
| Jul 31, 2026 | 3.98 | 4.06 | 3.84 | 3.98 | 3.98 | -0.25% | 153,852 |
| Jul 30, 2026 | 3.83 | 4.00 | 3.83 | 3.99 | 3.99 | 5.00% | 144,196 |
| Jul 29, 2026 | 3.85 | 3.95 | 3.78 | 3.80 | 3.80 | -1.55% | 256,023 |
| Jul 28, 2026 | 3.83 | 3.89 | 3.82 | 3.86 | 3.86 | 1.05% | 194,383 |
| Jul 27, 2026 | 3.80 | 3.88 | 3.75 | 3.82 | 3.82 | 2.14% | 180,776 |
| Jul 24, 2026 | 3.67 | 3.79 | 3.62 | 3.74 | 3.74 | 2.75% | 149,342 |
| Jul 23, 2026 | 3.59 | 3.75 | 3.56 | 3.64 | 3.64 | 0.28% | 161,410 |
| Jul 22, 2026 | 3.68 | 3.73 | 3.59 | 3.63 | 3.63 | -1.63% | 172,710 |
| Jul 21, 2026 | 3.71 | 3.77 | 3.59 | 3.69 | 3.69 | -0.54% | 285,471 |
| Jul 20, 2026 | 3.69 | 3.75 | 3.63 | 3.71 | 3.71 | 0.82% | 139,585 |
| Jul 17, 2026 | 3.64 | 3.74 | 3.63 | 3.68 | 3.68 | -1.08% | 200,318 |
| Jul 16, 2026 | 3.65 | 3.77 | 3.61 | 3.72 | 3.72 | 1.92% | 186,890 |
| Jul 15, 2026 | 3.70 | 3.82 | 3.63 | 3.65 | 3.65 | -1.08% | 188,559 |
| Jul 14, 2026 | 3.83 | 3.96 | 3.68 | 3.69 | 3.69 | -3.40% | 361,841 |
| Jul 13, 2026 | 3.97 | 4.03 | 3.82 | 3.82 | 3.82 | -4.26% | 218,293 |
| Jul 10, 2026 | 3.91 | 4.00 | 3.81 | 3.99 | 3.99 | 1.79% | 161,464 |
| Jul 9, 2026 | 3.92 | 3.97 | 3.85 | 3.92 | 3.92 | - | 203,737 |
| Jul 8, 2026 | 3.92 | 3.95 | 3.80 | 3.92 | 3.92 | -1.01% | 272,586 |
| Jul 7, 2026 | 4.12 | 4.25 | 3.89 | 3.96 | 3.96 | -2.94% | 259,105 |
| Jul 6, 2026 | 4.16 | 4.25 | 4.05 | 4.08 | 4.08 | -2.63% | 266,534 |
| Jul 2, 2026 | 4.30 | 4.47 | 4.19 | 4.19 | 4.19 | -2.56% | 252,842 |
| Jul 1, 2026 | 4.32 | 4.36 | 4.21 | 4.30 | 4.30 | -0.35% | 267,436 |
| Jun 30, 2026 | 4.74 | 4.79 | 4.26 | 4.32 | 4.32 | -9.16% | 412,037 |
| Jun 29, 2026 | 4.21 | 4.80 | 4.09 | 4.75 | 4.75 | 12.03% | 633,771 |
| Jun 26, 2026 | 3.90 | 4.31 | 3.90 | 4.24 | 4.24 | 8.72% | 5,421,177 |