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 |