Orchestra BioMed Holdings, Inc. (OBIO) NASDAQ
4.20
-0.18(-4.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.20
-0.18(-4.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 4.42 | 4.32 | 4.32 | 4.54 | 4.25 | 91,311 |
| March 05, 2026 | 4.5 | 4.51 | 4.51 | 4.71 | 4.39 | 129,000 |
| March 04, 2026 | 4.43 | 4.56 | 4.56 | 4.67 | 4.43 | 95,051 |
| March 03, 2026 | 4.31 | 4.36 | 4.36 | 4.55 | 4.21 | 1.08M |
| March 02, 2026 | 4.25 | 4.38 | 4.38 | 4.46 | 4.19 | 111,200 |
| February 27, 2026 | 4.2 | 4.38 | 4.38 | 4.46 | 4.2 | 103,641 |
| February 26, 2026 | 4.35 | 4.33 | 4.33 | 4.43 | 4.26 | 99,700 |
| February 25, 2026 | 4.16 | 4.35 | 4.35 | 4.39 | 4.15 | 194,325 |
| February 24, 2026 | 4.02 | 4.12 | 4.12 | 4.15 | 3.99 | 111,800 |
| February 23, 2026 | 3.87 | 4.03 | 4.03 | 4.08 | 3.85 | 120,317 |
| February 20, 2026 | 3.92 | 3.92 | 0 | 4.12 | 3.76 | 718,342 |
| February 19, 2026 | 3.98 | 3.98 | 0 | 4.04 | 3.84 | 180,548 |
| February 18, 2026 | 3.83 | 4 | 0 | 4.1 | 3.83 | 109,100 |
| February 17, 2026 | 3.83 | 3.84 | 0 | 3.94 | 3.77 | 76,300 |
| February 13, 2026 | 3.84 | 3.83 | 0 | 3.99 | 3.78 | 88,100 |
| February 12, 2026 | 4.11 | 3.82 | 0 | 4.22 | 3.78 | 130,413 |
| February 11, 2026 | 4.16 | 4.06 | 0 | 4.16 | 3.89 | 210,800 |
| February 10, 2026 | 3.94 | 4.17 | 0 | 4.25 | 3.94 | 196,700 |
| February 09, 2026 | 3.91 | 3.92 | 0 | 4.08 | 3.8 | 96,747 |
| February 06, 2026 | 3.71 | 3.91 | 0 | 4.01 | 3.62 | 149,500 |
| February 05, 2026 | 3.75 | 3.71 | 0 | 3.86 | 3.62 | 211,307 |
| February 04, 2026 | 4.11 | 3.8 | 0 | 4.14 | 3.77 | 202,125 |
| February 03, 2026 | 4.07 | 4.08 | 0 | 4.24 | 3.84 | 250,725 |
| February 02, 2026 | 3.52 | 4.02 | 0 | 4.21 | 3.52 | 488,700 |
| January 30, 2026 | 3.68 | 3.49 | 0 | 3.78 | 3.46 | 505,200 |
| January 29, 2026 | 3.9 | 3.73 | 0 | 3.99 | 3.69 | 308,538 |
| January 28, 2026 | 4.13 | 3.93 | 0 | 4.13 | 3.9 | 121,601 |
| January 27, 2026 | 3.96 | 4.16 | 0 | 4.21 | 3.92 | 153,500 |
| January 26, 2026 | 4.02 | 3.95 | 0 | 4.16 | 3.93 | 128,600 |
| January 23, 2026 | 4.1 | 4.04 | 0 | 4.37 | 4.01 | 123,604 |
| January 22, 2026 | 4.1 | 4.13 | 0 | 4.27 | 4.1 | 78,227 |
| January 21, 2026 | 4.05 | 4.09 | 0 | 4.18 | 3.98 | 104,600 |
| January 20, 2026 | 4.1 | 4.04 | 0 | 4.19 | 3.92 | 137,600 |
| January 16, 2026 | 4.23 | 4.22 | 0 | 4.32 | 4.15 | 136,915 |
| January 15, 2026 | 4.44 | 4.17 | 0 | 4.53 | 4.06 | 302,141 |
| January 14, 2026 | 4.29 | 4.46 | 0 | 4.51 | 4.29 | 182,000 |
| January 13, 2026 | 4.69 | 4.28 | 0 | 4.7 | 4.26 | 154,047 |
| January 12, 2026 | 4.8 | 4.66 | 0 | 4.89 | 4.47 | 374,411 |
| January 09, 2026 | 4.96 | 4.8 | 0 | 5 | 4.71 | 281,349 |
| January 08, 2026 | 4.8 | 4.84 | 0 | 4.91 | 4.7 | 218,533 |
| January 07, 2026 | 4.45 | 4.79 | 0 | 4.82 | 4.43 | 290,819 |
| January 06, 2026 | 4.23 | 4.45 | 0 | 4.5 | 4.05 | 146,200 |
| January 05, 2026 | 4.27 | 4.24 | 0 | 4.38 | 4.06 | 275,236 |
| January 02, 2026 | 4.17 | 4.31 | 0 | 4.33 | 4.07 | 169,843 |
| December 31, 2025 | 4.15 | 4.15 | 0 | 4.26 | 4.06 | 94,240 |
| December 30, 2025 | 4.21 | 4.14 | 0 | 4.25 | 3.97 | 248,600 |
| December 29, 2025 | 4.3 | 4.21 | 0 | 4.32 | 4.15 | 187,300 |
| December 26, 2025 | 4.28 | 4.32 | 0 | 4.37 | 4.21 | 75,647 |
| December 24, 2025 | 4.34 | 4.33 | 0 | 4.35 | 4.25 | 70,700 |
| December 23, 2025 | 4.4 | 4.33 | 0 | 4.43 | 4.25 | 184,200 |
| December 22, 2025 | 4.33 | 4.41 | 0 | 4.47 | 4.18 | 226,900 |
| December 19, 2025 | 4.33 | 4.35 | 0 | 4.44 | 4.07 | 654,146 |
| December 18, 2025 | 4.39 | 4.34 | 0 | 4.56 | 4.28 | 82,916 |
| December 17, 2025 | 4.47 | 4.3 | 0 | 4.53 | 4.25 | 147,142 |
| December 16, 2025 | 4.28 | 4.46 | 0 | 4.58 | 4.28 | 151,816 |