Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
4.300
+0.060 (1.42%)
Aug 10, 2026, 10:52 AM EDT - Market open
Orchestra BioMed Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 4.00 | 4.07 | 3.85 | 3.90 | 3.90 | -2.01% | 220,382 |
| Jun 24, 2026 | 4.05 | 4.12 | 3.97 | 3.98 | 3.98 | -1.49% | 143,040 |
| Jun 23, 2026 | 4.02 | 4.12 | 3.94 | 4.04 | 4.04 | -0.98% | 97,588 |
| Jun 22, 2026 | 4.03 | 4.12 | 3.89 | 4.08 | 4.08 | 2.26% | 260,352 |
| Jun 18, 2026 | 3.89 | 4.04 | 3.84 | 3.99 | 3.99 | 3.10% | 319,616 |
| Jun 17, 2026 | 3.90 | 4.01 | 3.84 | 3.87 | 3.87 | 0.52% | 270,846 |
| Jun 16, 2026 | 4.00 | 4.06 | 3.85 | 3.85 | 3.85 | -3.02% | 479,402 |
| Jun 15, 2026 | 4.12 | 4.14 | 3.92 | 3.97 | 3.97 | -3.17% | 157,086 |
| Jun 12, 2026 | 4.09 | 4.17 | 4.04 | 4.10 | 4.10 | 0.74% | 556,333 |
| Jun 11, 2026 | 4.04 | 4.12 | 3.94 | 4.07 | 4.07 | 1.24% | 163,536 |
| Jun 10, 2026 | 4.02 | 4.13 | 4.00 | 4.02 | 4.02 | -0.25% | 288,739 |
| Jun 9, 2026 | 3.99 | 4.09 | 3.92 | 4.03 | 4.03 | 2.03% | 187,789 |
| Jun 8, 2026 | 3.95 | 4.06 | 3.88 | 3.95 | 3.95 | 1.28% | 104,457 |
| Jun 5, 2026 | 3.97 | 4.14 | 3.81 | 3.90 | 3.90 | -2.26% | 138,771 |
| Jun 4, 2026 | 3.86 | 4.04 | 3.86 | 3.99 | 3.99 | 3.37% | 152,747 |
| Jun 3, 2026 | 3.90 | 3.92 | 3.79 | 3.86 | 3.86 | -1.28% | 240,608 |
| Jun 2, 2026 | 3.82 | 3.96 | 3.77 | 3.91 | 3.91 | 2.09% | 183,898 |
| Jun 1, 2026 | 3.91 | 4.04 | 3.80 | 3.83 | 3.83 | -2.05% | 292,724 |
| May 29, 2026 | 3.99 | 4.01 | 3.89 | 3.91 | 3.91 | -1.76% | 192,999 |
| May 28, 2026 | 3.95 | 4.03 | 3.94 | 3.98 | 3.98 | 0.76% | 124,093 |