Orchestra BioMed Holdings, Inc. (OBIO) NASDAQ
3.91
+0.08(+2.09%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
OBIO Historical Return
If you invested $1000 in Orchestra BioMed Holdings, Inc. (OBIO) since IPO date, it would be worth $342.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $385.6, while $1000 invested 1 year ago would be worth $1,206.79. This corresponds to total returns of -65.7%, -61.44%, 20.68%, respectively, with annualized returns of -16.76%, -17.35%, 20.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
OBIO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.82 | 3.91 | 3.91 | 3.96 | 3.77 | 183,898 |
| June 01, 2026 | 3.91 | 3.83 | 3.83 | 4.04 | 3.8 | 292,724 |
| May 29, 2026 | 3.99 | 3.91 | 3.91 | 4.01 | 3.89 | 192,999 |
| May 28, 2026 | 3.95 | 3.98 | 3.98 | 4.03 | 3.94 | 124,028 |
| May 27, 2026 | 3.95 | 3.95 | 3.95 | 4.12 | 3.95 | 135,115 |
| May 26, 2026 | 4.09 | 3.97 | 3.97 | 4.1 | 3.88 | 351,545 |
| May 22, 2026 | 4.12 | 4.06 | 4.06 | 4.14 | 4.05 | 198,269 |
| May 21, 2026 | 3.94 | 4.1 | 4.1 | 4.14 | 3.94 | 287,657 |
| May 20, 2026 | 4.04 | 3.98 | 3.98 | 4.05 | 3.94 | 93,203 |
| May 19, 2026 | 3.98 | 4 | 4 | 4.16 | 3.96 | 490,675 |
| May 18, 2026 | 3.84 | 3.98 | 3.98 | 3.98 | 3.75 | 414,293 |
| May 15, 2026 | 4.03 | 3.72 | 3.72 | 4.05 | 3.7 | 439,015 |
| May 14, 2026 | 4.1 | 4.11 | 4.11 | 4.14 | 4.03 | 627,258 |
| May 13, 2026 | 4.07 | 4.06 | 4.06 | 4.14 | 3.93 | 192,097 |
| May 12, 2026 | 3.9 | 4.06 | 4.06 | 4.06 | 3.78 | 137,643 |
| May 11, 2026 | 4.05 | 3.91 | 3.91 | 4.11 | 3.9 | 193,319 |
| May 08, 2026 | 3.99 | 4.04 | 4.04 | 4.12 | 3.9 | 197,110 |
| May 07, 2026 | 4.11 | 3.93 | 3.93 | 4.24 | 3.88 | 145,751 |
| May 06, 2026 | 4.06 | 4.11 | 4.11 | 4.18 | 4 | 445,580 |
| May 05, 2026 | 4.05 | 4.01 | 4.01 | 4.1 | 3.95 | 191,387 |
| May 04, 2026 | 4 | 4.02 | 4.02 | 4.16 | 4 | 182,986 |
| May 01, 2026 | 4.06 | 3.97 | 3.97 | 4.06 | 3.94 | 158,661 |
| April 30, 2026 | 3.85 | 3.99 | 3.99 | 4 | 3.78 | 284,281 |
| April 29, 2026 | 3.9 | 3.8 | 3.8 | 3.9 | 3.78 | 241,990 |
| April 28, 2026 | 4.09 | 3.9 | 3.9 | 4.09 | 3.85 | 175,799 |
| April 27, 2026 | 4.13 | 4.1 | 4.1 | 4.22 | 4.06 | 324,839 |
| April 24, 2026 | 4.14 | 4.13 | 4.13 | 4.22 | 4.01 | 252,412 |
| April 23, 2026 | 4.22 | 4.15 | 4.15 | 4.23 | 4.09 | 128,397 |
| April 22, 2026 | 4.31 | 4.21 | 4.21 | 4.4 | 4.16 | 192,108 |
| April 21, 2026 | 4.37 | 4.23 | 4.23 | 4.56 | 4.2 | 118,458 |
| April 20, 2026 | 4.54 | 4.35 | 4.35 | 4.7 | 4.31 | 188,854 |
| April 17, 2026 | 4.53 | 4.58 | 4.58 | 4.72 | 4.36 | 128,508 |
| April 16, 2026 | 4.62 | 4.47 | 4.47 | 4.62 | 4.43 | 96,346 |
| April 15, 2026 | 4.51 | 4.57 | 4.57 | 4.62 | 4.51 | 102,804 |
| April 14, 2026 | 4.4 | 4.51 | 4.51 | 4.54 | 4.33 | 168,054 |
| April 13, 2026 | 4.12 | 4.3 | 4.3 | 4.34 | 4.12 | 108,857 |
| April 10, 2026 | 4.23 | 4.13 | 4.13 | 4.32 | 4.1 | 106,096 |
| April 09, 2026 | 4.21 | 4.23 | 4.23 | 4.43 | 4.18 | 120,140 |
| April 08, 2026 | 4.47 | 4.27 | 4.27 | 4.47 | 4.26 | 112,036 |
| April 07, 2026 | 4.22 | 4.26 | 4.26 | 4.44 | 4.15 | 107,150 |
| April 06, 2026 | 4.29 | 4.24 | 4.24 | 4.42 | 4.23 | 132,702 |
| April 02, 2026 | 4.25 | 4.27 | 4.27 | 4.39 | 4.09 | 139,839 |
| April 01, 2026 | 4.31 | 4.34 | 4.34 | 4.49 | 4.13 | 98,776 |
| March 31, 2026 | 4.19 | 4.25 | 4.25 | 4.3 | 4.08 | 89,160 |
| March 30, 2026 | 4.25 | 4.07 | 4.07 | 4.26 | 4.04 | 149,859 |
| March 27, 2026 | 4.43 | 4.26 | 4.26 | 4.46 | 4.18 | 137,267 |
| March 26, 2026 | 4.52 | 4.49 | 4.49 | 4.61 | 4.46 | 112,787 |
| March 25, 2026 | 4.73 | 4.57 | 4.57 | 4.83 | 4.56 | 199,445 |
| March 24, 2026 | 4.75 | 4.66 | 4.66 | 4.75 | 4.48 | 262,163 |
| March 23, 2026 | 4.68 | 4.76 | 4.76 | 4.83 | 4.63 | 295,644 |
| March 20, 2026 | 4.57 | 4.64 | 4.64 | 4.72 | 4.47 | 474,937 |
| March 19, 2026 | 4.38 | 4.64 | 4.64 | 4.64 | 4.38 | 343,544 |
| March 18, 2026 | 4.54 | 4.51 | 4.51 | 4.72 | 4.35 | 300,772 |
| March 17, 2026 | 4.64 | 4.61 | 4.61 | 4.72 | 4.57 | 244,722 |
| March 16, 2026 | 4.09 | 4.55 | 4.55 | 4.66 | 4.09 | 287,138 |
| March 13, 2026 | 4.38 | 4.2 | 4.2 | 4.45 | 4.13 | 278,584 |
| March 12, 2026 | 4.61 | 4.38 | 4.38 | 4.7 | 4.23 | 264,782 |
| March 11, 2026 | 4.6 | 4.6 | 4.6 | 4.72 | 4.5 | 129,207 |
| March 10, 2026 | 4.7 | 4.64 | 4.64 | 4.89 | 4.59 | 166,804 |
| March 09, 2026 | 4.24 | 4.67 | 4.67 | 4.67 | 4.22 | 133,828 |