Orchard Therapeutics plc (ORTX)
Jan 24, 2024 - ORTX was delisted (reason: acquired by Kyowa Kirin)
16.70
0.00 (0.00%)
Inactive · Last trade price
on Jan 23, 2024
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 23, 2024 | 16.65 | 16.72 | 16.63 | 16.70 | 16.70 | 0.30% | 372,349 |
| Jan 22, 2024 | 16.60 | 16.65 | 16.59 | 16.65 | 16.65 | 0.24% | 60,671 |
| Jan 19, 2024 | 16.51 | 16.63 | 16.51 | 16.61 | 16.61 | 0.24% | 89,454 |
| Jan 18, 2024 | 16.54 | 16.60 | 16.50 | 16.57 | 16.57 | 0.12% | 204,700 |
| Jan 17, 2024 | 16.39 | 16.55 | 16.39 | 16.55 | 16.55 | 0.67% | 247,663 |
| Jan 16, 2024 | 16.41 | 16.45 | 16.40 | 16.44 | 16.44 | - | 392,742 |
| Jan 12, 2024 | 16.40 | 16.45 | 16.40 | 16.44 | 16.44 | 0.24% | 31,853 |
| Jan 11, 2024 | 16.41 | 16.45 | 16.40 | 16.40 | 16.40 | -0.12% | 233,867 |
| Jan 10, 2024 | 16.40 | 16.43 | 16.40 | 16.42 | 16.42 | 0.12% | 92,401 |
| Jan 9, 2024 | 16.40 | 16.43 | 16.39 | 16.40 | 16.40 | - | 146,693 |
| Jan 8, 2024 | 16.41 | 16.41 | 16.39 | 16.40 | 16.40 | - | 48,773 |
| Jan 5, 2024 | 16.40 | 16.44 | 16.40 | 16.40 | 16.40 | -0.06% | 89,085 |
| Jan 4, 2024 | 16.44 | 16.45 | 16.39 | 16.41 | 16.41 | - | 133,951 |
| Jan 3, 2024 | 16.42 | 16.43 | 16.38 | 16.41 | 16.41 | -0.06% | 139,877 |
| Jan 2, 2024 | 16.41 | 16.44 | 16.41 | 16.42 | 16.42 | -0.18% | 76,192 |
| Dec 29, 2023 | 16.42 | 16.45 | 16.41 | 16.45 | 16.45 | 0.18% | 67,322 |
| Dec 28, 2023 | 16.43 | 16.44 | 16.41 | 16.42 | 16.42 | -0.06% | 61,877 |
| Dec 27, 2023 | 16.45 | 16.45 | 16.41 | 16.43 | 16.43 | - | 60,480 |
| Dec 26, 2023 | 16.41 | 16.45 | 16.40 | 16.43 | 16.43 | 0.06% | 26,876 |
| Dec 22, 2023 | 16.45 | 16.45 | 16.38 | 16.42 | 16.42 | -0.12% | 44,249 |
| Dec 21, 2023 | 16.44 | 16.45 | 16.38 | 16.44 | 16.44 | -0.06% | 22,492 |
| Dec 20, 2023 | 16.43 | 16.47 | 16.40 | 16.45 | 16.45 | -0.12% | 165,541 |
| Dec 19, 2023 | 16.43 | 16.49 | 16.41 | 16.47 | 16.47 | 0.24% | 103,707 |
| Dec 18, 2023 | 16.40 | 16.48 | 16.35 | 16.43 | 16.43 | 0.12% | 163,541 |
| Dec 15, 2023 | 16.33 | 16.41 | 16.33 | 16.41 | 16.41 | 0.43% | 207,598 |
| Dec 14, 2023 | 16.25 | 16.36 | 16.18 | 16.34 | 16.34 | 0.18% | 165,248 |
| Dec 13, 2023 | 16.35 | 16.36 | 16.31 | 16.31 | 16.31 | -0.24% | 229,853 |
| Dec 12, 2023 | 16.31 | 16.38 | 16.30 | 16.35 | 16.35 | 0.25% | 157,932 |
| Dec 11, 2023 | 16.25 | 16.38 | 16.25 | 16.31 | 16.31 | 0.25% | 175,539 |
| Dec 8, 2023 | 16.25 | 16.28 | 16.25 | 16.27 | 16.27 | -0.06% | 13,400 |
| Dec 7, 2023 | 16.21 | 16.28 | 16.21 | 16.28 | 16.28 | 0.34% | 53,830 |
| Dec 6, 2023 | 16.20 | 16.24 | 16.20 | 16.23 | 16.23 | 0.03% | 17,229 |
| Dec 5, 2023 | 16.20 | 16.23 | 16.20 | 16.22 | 16.22 | - | 51,926 |
| Dec 4, 2023 | 16.18 | 16.23 | 16.18 | 16.22 | 16.22 | 0.06% | 67,076 |
| Dec 1, 2023 | 16.21 | 16.21 | 16.20 | 16.21 | 16.21 | - | 79,273 |
| Nov 30, 2023 | 16.20 | 16.22 | 16.19 | 16.21 | 16.21 | 0.06% | 90,962 |
| Nov 29, 2023 | 16.21 | 16.22 | 16.19 | 16.20 | 16.20 | -0.12% | 47,084 |
| Nov 28, 2023 | 16.21 | 16.24 | 16.20 | 16.22 | 16.22 | 0.12% | 39,025 |
| Nov 27, 2023 | 16.25 | 16.26 | 16.20 | 16.20 | 16.20 | -0.12% | 56,801 |
| Nov 24, 2023 | 16.25 | 16.25 | 16.20 | 16.22 | 16.22 | -0.12% | 38,617 |
| Nov 22, 2023 | 16.25 | 16.30 | 16.24 | 16.24 | 16.24 | -0.37% | 53,914 |
| Nov 21, 2023 | 16.05 | 16.30 | 16.05 | 16.30 | 16.30 | 1.56% | 103,771 |
| Nov 20, 2023 | 16.03 | 16.05 | 16.02 | 16.05 | 16.05 | 0.12% | 127,688 |
| Nov 17, 2023 | 16.00 | 16.03 | 16.00 | 16.03 | 16.03 | 0.12% | 115,073 |
| Nov 16, 2023 | 15.99 | 16.01 | 15.99 | 16.01 | 16.01 | - | 52,158 |
| Nov 15, 2023 | 15.99 | 16.01 | 15.97 | 16.01 | 16.01 | 0.13% | 115,766 |
| Nov 14, 2023 | 15.95 | 15.99 | 15.95 | 15.99 | 15.99 | 0.25% | 40,247 |
| Nov 13, 2023 | 15.94 | 15.99 | 15.94 | 15.95 | 15.95 | -0.19% | 30,448 |
| Nov 10, 2023 | 15.95 | 15.98 | 15.93 | 15.98 | 15.98 | 0.13% | 60,009 |
| Nov 9, 2023 | 15.90 | 15.98 | 15.90 | 15.96 | 15.96 | 0.35% | 245,180 |
| Nov 8, 2023 | 15.89 | 15.91 | 15.89 | 15.91 | 15.91 | 0.03% | 56,182 |
| Nov 7, 2023 | 15.90 | 15.93 | 15.89 | 15.90 | 15.90 | - | 147,380 |
| Nov 6, 2023 | 15.90 | 15.92 | 15.89 | 15.90 | 15.90 | - | 107,389 |
| Nov 3, 2023 | 15.90 | 15.95 | 15.88 | 15.90 | 15.90 | -0.06% | 127,885 |
| Nov 2, 2023 | 15.89 | 15.98 | 15.88 | 15.91 | 15.91 | 0.06% | 33,884 |
| Nov 1, 2023 | 15.86 | 15.91 | 15.86 | 15.90 | 15.90 | -0.06% | 52,844 |
| Oct 31, 2023 | 15.89 | 15.94 | 15.78 | 15.91 | 15.91 | 0.13% | 162,103 |
| Oct 30, 2023 | 15.90 | 15.91 | 15.81 | 15.89 | 15.89 | -0.19% | 150,089 |
| Oct 27, 2023 | 15.96 | 15.97 | 15.92 | 15.92 | 15.92 | -0.31% | 159,328 |
| Oct 26, 2023 | 15.97 | 15.98 | 15.96 | 15.97 | 15.97 | -0.06% | 43,153 |
| Oct 25, 2023 | 15.97 | 15.98 | 15.96 | 15.98 | 15.98 | 0.13% | 52,172 |
| Oct 24, 2023 | 15.97 | 16.00 | 15.96 | 15.96 | 15.96 | -0.13% | 186,902 |
| Oct 23, 2023 | 15.97 | 15.98 | 15.96 | 15.98 | 15.98 | -0.06% | 35,687 |
| Oct 20, 2023 | 15.97 | 15.99 | 15.96 | 15.99 | 15.99 | - | 70,381 |
| Oct 19, 2023 | 15.99 | 16.00 | 15.98 | 15.99 | 15.99 | - | 100,865 |
| Oct 18, 2023 | 15.98 | 16.00 | 15.98 | 15.99 | 15.99 | - | 116,150 |
| Oct 17, 2023 | 15.97 | 16.01 | 15.97 | 15.99 | 15.99 | 0.06% | 134,081 |
| Oct 16, 2023 | 15.98 | 15.98 | 15.96 | 15.98 | 15.98 | - | 249,617 |
| Oct 13, 2023 | 15.99 | 16.00 | 15.98 | 15.98 | 15.98 | -0.06% | 150,332 |
| Oct 12, 2023 | 15.98 | 16.01 | 15.98 | 15.99 | 15.99 | -0.06% | 244,474 |
| Oct 11, 2023 | 16.00 | 16.01 | 15.97 | 16.00 | 16.00 | -0.06% | 283,155 |
| Oct 10, 2023 | 16.00 | 16.01 | 15.99 | 16.01 | 16.01 | 0.06% | 499,577 |
| Oct 9, 2023 | 16.00 | 16.01 | 15.97 | 16.00 | 16.00 | - | 821,398 |
| Oct 6, 2023 | 15.95 | 16.03 | 15.94 | 16.00 | 16.00 | 0.31% | 898,585 |
| Oct 5, 2023 | 16.01 | 16.03 | 15.92 | 15.95 | 15.95 | 95.95% | 8,844,028 |
| Oct 4, 2023 | 8.17 | 8.17 | 7.70 | 8.14 | 8.14 | -0.61% | 48,775 |
| Oct 3, 2023 | 8.23 | 8.23 | 7.91 | 8.19 | 8.19 | 0.49% | 31,844 |
| Oct 2, 2023 | 7.60 | 8.20 | 7.60 | 8.15 | 8.15 | 5.43% | 79,189 |
| Sep 29, 2023 | 7.94 | 7.97 | 7.62 | 7.73 | 7.73 | -0.77% | 37,839 |
| Sep 28, 2023 | 8.35 | 8.35 | 7.54 | 7.79 | 7.79 | -5.12% | 98,442 |
| Sep 27, 2023 | 7.65 | 8.30 | 7.52 | 8.21 | 8.21 | 7.46% | 221,764 |
| Sep 26, 2023 | 7.25 | 7.64 | 7.15 | 7.64 | 7.64 | 3.80% | 77,467 |
| Sep 25, 2023 | 6.85 | 7.39 | 6.85 | 7.36 | 7.36 | 5.60% | 86,763 |
| Sep 22, 2023 | 7.16 | 7.17 | 6.87 | 6.97 | 6.97 | -2.45% | 78,695 |
| Sep 21, 2023 | 7.10 | 7.22 | 6.76 | 7.15 | 7.15 | 1.20% | 79,854 |
| Sep 20, 2023 | 6.75 | 7.25 | 6.62 | 7.06 | 7.06 | 4.22% | 386,550 |
| Sep 19, 2023 | 5.90 | 6.82 | 5.78 | 6.77 | 6.77 | 12.90% | 290,134 |
| Sep 18, 2023 | 5.22 | 6.30 | 5.22 | 6.00 | 6.00 | 15.61% | 186,969 |
| Sep 15, 2023 | 4.95 | 5.26 | 4.90 | 5.19 | 5.19 | 3.80% | 33,936 |
| Sep 14, 2023 | 4.99 | 5.09 | 4.95 | 5.00 | 5.00 | -0.40% | 29,590 |
| Sep 13, 2023 | 5.01 | 5.05 | 4.87 | 5.02 | 5.02 | -1.18% | 301,220 |
| Sep 12, 2023 | 4.81 | 5.08 | 4.81 | 5.08 | 5.08 | 5.18% | 80,101 |
| Sep 11, 2023 | 4.92 | 4.92 | 4.80 | 4.83 | 4.83 | -1.02% | 22,482 |
| Sep 8, 2023 | 4.92 | 4.92 | 4.81 | 4.88 | 4.88 | -0.81% | 18,713 |
| Sep 7, 2023 | 4.87 | 4.96 | 4.86 | 4.92 | 4.92 | - | 18,820 |
| Sep 6, 2023 | 4.86 | 4.93 | 4.83 | 4.92 | 4.92 | 0.20% | 8,375 |
| Sep 5, 2023 | 4.94 | 5.00 | 4.85 | 4.91 | 4.91 | -0.81% | 18,514 |
| Sep 1, 2023 | 5.00 | 5.02 | 4.95 | 4.95 | 4.95 | - | 7,199 |
| Aug 31, 2023 | 4.90 | 5.15 | 4.90 | 4.95 | 4.95 | -0.20% | 7,613 |