Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
5.45
-0.29 (-5.05%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Orchestra BioMed Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.75 | 5.87 | 5.37 | 5.45 | 5.45 | -5.05% | 473,575 |
| Oct 15, 2026 | 5.68 | 5.85 | 5.66 | 5.74 | 5.74 | 1.77% | 252,363 |
| Oct 14, 2026 | 5.70 | 5.86 | 5.60 | 5.64 | 5.64 | -1.40% | 222,882 |
| Oct 13, 2026 | 5.87 | 5.87 | 5.71 | 5.72 | 5.72 | -3.21% | 204,823 |
| Oct 12, 2026 | 5.93 | 5.99 | 5.39 | 5.91 | 5.91 | -0.67% | 230,053 |
| Oct 9, 2026 | 5.73 | 5.97 | 5.56 | 5.95 | 5.95 | 3.84% | 229,312 |
| Oct 8, 2026 | 5.75 | 5.83 | 5.51 | 5.73 | 5.73 | 1.24% | 241,850 |
| Oct 7, 2026 | 5.79 | 5.86 | 5.64 | 5.66 | 5.66 | -3.08% | 241,207 |
| Oct 6, 2026 | 6.05 | 6.12 | 5.82 | 5.84 | 5.84 | -3.15% | 211,204 |
| Oct 5, 2026 | 5.89 | 6.09 | 5.79 | 6.03 | 6.03 | 1.34% | 284,800 |
| Oct 2, 2026 | 6.40 | 6.44 | 5.77 | 5.95 | 5.95 | -6.30% | 421,089 |
| Oct 1, 2026 | 6.27 | 6.50 | 6.23 | 6.35 | 6.35 | 2.09% | 389,941 |
| Sep 30, 2026 | 6.09 | 6.29 | 6.00 | 6.22 | 6.22 | 2.30% | 277,394 |
| Sep 29, 2026 | 5.89 | 6.09 | 5.83 | 6.08 | 6.08 | 3.23% | 237,089 |
| Sep 28, 2026 | 5.95 | 5.95 | 5.80 | 5.89 | 5.89 | -1.01% | 177,452 |
| Sep 25, 2026 | 5.99 | 6.17 | 5.86 | 5.95 | 5.95 | - | 248,770 |
| Sep 24, 2026 | 5.90 | 6.05 | 5.75 | 5.95 | 5.95 | 0.34% | 262,886 |
| Sep 23, 2026 | 6.10 | 6.20 | 5.90 | 5.93 | 5.93 | -4.66% | 242,361 |
| Sep 22, 2026 | 6.15 | 6.48 | 6.05 | 6.22 | 6.22 | -0.48% | 343,049 |
| Sep 21, 2026 | 6.04 | 6.29 | 5.85 | 6.25 | 6.25 | 2.80% | 433,191 |
| Sep 18, 2026 | 5.74 | 6.30 | 5.71 | 6.08 | 6.08 | 5.19% | 1,138,354 |
| Sep 17, 2026 | 6.03 | 6.26 | 5.73 | 5.78 | 5.78 | -3.83% | 411,801 |
| Sep 16, 2026 | 6.05 | 6.28 | 5.93 | 6.01 | 6.01 | -0.50% | 297,203 |
| Sep 15, 2026 | 6.00 | 6.13 | 5.93 | 6.04 | 6.04 | 2.37% | 228,736 |
| Sep 14, 2026 | 6.07 | 6.20 | 5.74 | 5.90 | 5.90 | -3.59% | 383,617 |
| Sep 11, 2026 | 5.87 | 6.25 | 5.76 | 6.12 | 6.12 | 5.34% | 464,460 |
| Sep 10, 2026 | 5.85 | 6.08 | 5.68 | 5.81 | 5.81 | 6.61% | 761,615 |
| Sep 9, 2026 | 5.31 | 5.46 | 5.26 | 5.45 | 5.45 | 0.37% | 198,556 |
| Sep 8, 2026 | 5.18 | 5.51 | 4.80 | 5.43 | 5.43 | 6.89% | 359,336 |
| 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 |