Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
4.980
+0.080 (1.63%)
Oct 4, 2024, 4:00 PM EDT - Market closed

Orchestra BioMed Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 20245.015.294.784.984.981.63%36,094
Oct 3, 20244.855.084.834.904.90-0.81%68,360
Oct 2, 20244.945.084.884.944.940.82%26,699
Oct 1, 20245.105.104.664.904.90-4.67%50,950
Sep 30, 20244.975.454.915.145.142.39%54,852
Sep 27, 20244.905.024.715.025.023.93%26,809
Sep 26, 20244.814.954.664.834.832.99%52,041
Sep 25, 20244.564.944.504.694.691.74%62,467
Sep 24, 20244.885.134.614.614.61-4.16%62,020
Sep 23, 20245.035.264.794.814.81-2.43%71,165
Sep 20, 20245.295.544.854.934.93-6.98%170,349
Sep 19, 20245.105.695.105.305.308.38%67,334
Sep 18, 20244.695.274.694.894.893.60%43,769
Sep 17, 20244.955.014.604.724.72-4.07%73,862
Sep 16, 20245.125.564.484.924.92-15.46%349,200
Sep 13, 20245.905.985.745.825.820.69%38,353
Sep 12, 20245.775.895.605.785.781.58%29,043
Sep 11, 20245.635.985.315.695.692.52%33,309
Sep 10, 20245.405.695.135.555.550.73%77,119
Sep 9, 20245.595.655.365.515.51-1.78%46,496
Sep 6, 20245.855.995.505.615.61-3.11%36,179
Sep 5, 20246.176.205.615.795.79-5.39%31,806
Sep 4, 20246.206.206.006.126.12-2.39%29,761
Sep 3, 20246.706.756.146.276.27-6.42%41,299
Aug 30, 20246.796.896.466.706.700.30%42,809
Aug 29, 20246.597.046.496.686.683.09%67,916
Aug 28, 20246.346.596.266.486.481.89%36,203
Aug 27, 20246.246.386.156.366.362.09%22,548
Aug 26, 20246.576.936.156.236.23-5.89%83,707
Aug 23, 20246.186.816.056.626.627.12%129,160
Aug 22, 20246.586.756.076.186.18-3.13%90,193
Aug 21, 20246.186.515.976.386.382.74%104,378
Aug 20, 20246.306.546.216.216.21-2.82%26,397
Aug 19, 20246.356.736.226.396.39-0.47%41,786
Aug 16, 20246.066.455.906.426.425.94%23,138
Aug 15, 20245.686.335.626.066.069.39%71,985
Aug 14, 20246.006.115.285.545.54-7.05%71,754
Aug 13, 20246.256.255.655.965.96-2.45%43,409
Aug 12, 20246.166.345.986.116.11-1.29%65,243
Aug 9, 20246.546.846.026.196.19-6.50%71,835
Aug 8, 20246.006.625.636.626.6213.55%72,272
Aug 7, 20246.436.455.575.835.83-8.76%76,085
Aug 6, 20246.206.516.206.396.391.75%34,175
Aug 5, 20246.456.536.146.286.28-6.82%82,022
Aug 2, 20246.717.246.576.746.74-1.61%89,057
Aug 1, 20247.267.356.756.856.85-7.18%54,968
Jul 31, 20247.157.626.757.387.385.43%69,992
Jul 30, 20246.997.126.787.007.00-0.57%80,625
Jul 29, 20247.487.686.657.047.04-6.38%73,924
Jul 26, 20248.178.177.087.527.52-6.70%129,324
Jul 25, 20248.108.308.008.068.060.75%126,222
Jul 24, 20248.008.217.758.008.00-0.99%54,503
Jul 23, 20247.968.247.888.088.081.25%65,765
Jul 22, 20248.058.057.717.987.98-0.62%100,375
Jul 19, 20248.058.407.818.038.03-82,074
Jul 18, 20248.508.877.808.038.03-7.06%72,868
Jul 17, 20248.488.668.108.648.641.53%64,353
Jul 16, 20248.608.758.168.518.51-0.23%104,964
Jul 15, 20248.268.658.118.538.534.92%103,235
Jul 12, 20248.118.648.108.138.131.88%132,600
Jul 11, 20248.068.207.487.987.982.18%2,120,375
Jul 10, 20248.118.117.767.817.81-2.50%53,456
Jul 9, 20247.908.187.868.018.011.39%33,622
Jul 8, 20248.148.207.787.907.90-2.23%65,739
Jul 5, 20247.578.107.508.088.086.74%75,123
Jul 3, 20247.467.637.427.577.571.75%51,239
Jul 2, 20247.137.697.137.447.444.49%36,468
Jul 1, 20248.128.126.827.127.12-12.64%125,806
Jun 28, 20248.108.357.798.158.152.77%1,402,743
Jun 27, 20246.918.006.917.937.9315.60%101,976
Jun 26, 20247.037.036.456.866.860.15%56,943
Jun 25, 20246.807.006.636.856.85-0.58%48,939
Jun 24, 20246.257.136.226.896.899.02%58,877
Jun 21, 20245.957.295.956.326.327.30%174,371
Jun 20, 20247.497.725.645.895.89-20.83%113,728
Jun 18, 20247.978.147.297.447.44-7.46%78,200
Jun 17, 20247.868.107.708.048.040.88%92,824
Jun 14, 20247.737.997.737.977.971.92%41,813
Jun 13, 20247.868.197.667.827.82-1.51%72,146
Jun 12, 20248.148.147.707.947.94-0.25%101,106
Jun 11, 20247.838.057.547.967.96-0.38%62,382
Jun 10, 20247.978.297.307.997.990.13%50,972
Jun 7, 20247.968.107.817.987.98-0.13%54,237
Jun 6, 20247.938.157.757.997.991.14%87,673
Jun 5, 20247.927.977.207.907.90-121,532
Jun 4, 20247.187.907.187.907.9010.64%186,700
Jun 3, 20247.137.146.817.147.143.03%107,869
May 31, 20246.687.056.686.936.933.90%180,919
May 30, 20247.087.106.466.676.67-4.71%212,045
May 29, 20246.807.276.487.007.000.43%169,962
May 28, 20245.407.255.206.976.9731.51%298,427
May 24, 20245.245.414.855.305.301.53%36,318
May 23, 20245.285.445.115.225.22-1.51%29,925
May 22, 20245.085.305.055.305.303.31%16,659
May 21, 20245.255.564.875.135.13-1.91%40,334
May 20, 20245.245.365.075.235.230.38%27,345
May 17, 20244.685.404.685.215.2112.77%36,664
May 16, 20244.804.914.624.624.62-3.95%28,713
May 15, 20245.305.394.814.814.81-7.50%31,237
May 14, 20244.605.334.605.205.2013.04%17,069