Orchestra BioMed Holdings, Inc. - OBIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2.7	2.71	2.71	2.89	2.68	315,255
October 02, 2025	2.56	2.68	2.68	2.68	2.5	118,000
October 01, 2025	2.47	2.55	2.55	2.6	2.42	168,539
September 30, 2025	2.46	2.48	2.48	2.53	2.4	148,766
September 29, 2025	2.46	2.46	2.46	2.53	2.4	197,929
September 26, 2025	2.42	2.42	2.42	2.48	2.38	206,400
September 25, 2025	2.41	2.43	2.43	2.43	2.34	235,900
September 24, 2025	2.35	2.42	2.42	2.45	2.2	461,919
September 23, 2025	2.47	2.35	2.35	2.48	2.33	232,947
September 22, 2025	2.44	2.45	2.45	2.54	2.42	290,710
September 19, 2025	2.5	2.44	2.44	2.52	2.42	551,840
September 18, 2025	2.5	2.51	2.51	2.54	2.46	95,702
September 17, 2025	2.54	2.46	2.46	2.57	2.45	152,048
September 16, 2025	2.6	2.53	2.53	2.63	2.5	213,328
September 15, 2025	2.58	2.6	2.6	2.68	2.54	224,900
September 12, 2025	2.62	2.57	2.57	2.66	2.56	119,300
September 11, 2025	2.59	2.62	2.62	2.68	2.59	140,080
September 10, 2025	2.7	2.61	2.61	2.72	2.57	204,700
September 09, 2025	2.72	2.71	2.71	2.75	2.62	150,600
September 08, 2025	2.74	2.73	2.73	2.79	2.65	323,534
September 05, 2025	2.76	2.75	2.75	2.78	2.66	209,957
September 04, 2025	2.68	2.74	2.74	2.75	2.65	105,755
September 03, 2025	2.73	2.72	2.72	2.77	2.67	126,850
September 02, 2025	2.7	2.74	2.74	2.77	2.67	119,200
August 29, 2025	2.72	2.73	2.73	2.79	2.68	123,590
August 28, 2025	2.88	2.71	2.71	2.94	2.66	264,200
August 27, 2025	3.01	2.84	2.84	3.01	2.84	456,483
August 26, 2025	2.66	3	3	3.08	2.64	948,500
August 25, 2025	2.55	2.6	2.6	2.62	2.49	141,602
August 22, 2025	2.5	2.55	2.55	2.59	2.5	188,943
August 21, 2025	2.46	2.49	2.49	2.59	2.4	480,479
August 20, 2025	2.56	2.43	2.43	2.56	2.38	303,529
August 19, 2025	2.61	2.55	2.55	2.65	2.54	195,173
August 18, 2025	2.59	2.63	2.63	2.66	2.56	348,678
August 15, 2025	2.67	2.57	2.57	2.68	2.56	240,655
August 14, 2025	2.64	2.66	2.66	2.69	2.59	323,200
August 13, 2025	2.7	2.66	2.66	2.74	2.58	429,100
August 12, 2025	2.6	2.72	2.72	2.75	2.55	527,865
August 11, 2025	2.67	2.52	2.52	2.67	2.5	380,200
August 08, 2025	2.63	2.71	2.71	2.78	2.62	795,900
August 07, 2025	2.68	2.6	2.6	2.68	2.55	429,746
August 06, 2025	2.69	2.64	2.64	2.74	2.59	408,618
August 05, 2025	2.73	2.67	2.67	2.76	2.62	853,941
August 04, 2025	2.52	2.68	2.68	2.71	2.52	580,304
August 01, 2025	2.7	2.44	2.44	2.75	2.44	1.72M
July 31, 2025	3.14	3.06	3.06	3.19	3.04	354,400
July 30, 2025	3.16	3.12	3.12	3.27	3.08	105,841
July 29, 2025	3.43	3.16	3.16	3.53	3.14	230,694
July 28, 2025	3.29	3.4	3.4	3.42	3.29	132,116
July 25, 2025	3.19	3.29	3.29	3.32	3.06	178,700
July 24, 2025	3.2	3.22	3.22	3.3	3.05	81,837
July 23, 2025	3.23	3.19	3.19	3.24	3.17	83,831
July 22, 2025	3.17	3.2	3.2	3.21	3.12	60,800
July 21, 2025	3.13	3.16	3.16	3.24	3.1	153,020
July 18, 2025	3.22	3.09	3.09	3.22	3.04	85,970
July 17, 2025	3.17	3.17	3.17	3.23	3.14	152,720
July 16, 2025	2.94	3.15	3.15	3.19	2.9	167,500
July 15, 2025	3.04	2.92	2.92	3.04	2.9	91,794
July 14, 2025	2.91	3.03	3.03	3.08	2.89	135,000
July 11, 2025	2.95	2.92	2.92	3.01	2.9	112,235

Orchestra BioMed Holdings, Inc. (OBIO) NASDAQ