Orchestra BioMed Holdings, Inc. OBIO
NASDAQ · United States · Health Technology
$5.95-0.40 (-6.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.95 | -6.30% | $6.40 | $6.44 | $5.77 | 421.10K |
| 2026-10-01 | $6.35 | +2.09% | $6.27 | $6.50 | $6.23 | 389.90K |
| 2026-09-30 | $6.22 | +2.30% | $6.09 | $6.29 | $6.00 | 270.70K |
| 2026-09-29 | $6.08 | +3.23% | $5.89 | $6.09 | $5.83 | 237.10K |
| 2026-09-28 | $5.89 | -1.01% | $5.95 | $5.95 | $5.80 | 177.50K |
| 2026-09-25 | $5.95 | 0.00% | $5.99 | $6.17 | $5.86 | 248.80K |
| 2026-09-24 | $5.95 | +0.34% | $5.90 | $6.05 | $5.75 | 262.90K |
| 2026-09-23 | $5.93 | -4.66% | $6.10 | $6.20 | $5.90 | 242.30K |
| 2026-09-22 | $6.22 | -0.48% | $6.15 | $6.48 | $6.05 | 342.90K |
| 2026-09-21 | $6.25 | +2.80% | $6.04 | $6.29 | $5.85 | 433.20K |
| 2026-09-18 | $6.08 | +5.19% | $5.74 | $6.30 | $5.71 | 1.14M |
| 2026-09-17 | $5.78 | -3.83% | $6.03 | $6.26 | $5.73 | 411.20K |
| 2026-09-16 | $6.01 | -0.50% | $6.05 | $6.28 | $5.93 | 297.20K |
| 2026-09-15 | $6.04 | +2.37% | $6.00 | $6.13 | $5.93 | 228.40K |
| 2026-09-14 | $5.90 | -3.59% | $6.07 | $6.20 | $5.74 | 383.50K |
| 2026-09-11 | $6.12 | +5.34% | $5.87 | $6.25 | $5.76 | 464.40K |
| 2026-09-10 | $5.81 | +6.61% | $5.84 | $6.08 | $5.68 | 761.50K |
| 2026-09-09 | $5.45 | +0.37% | $5.31 | $5.46 | $5.26 | 198.60K |
| 2026-09-08 | $5.43 | +6.89% | $5.18 | $5.51 | $4.80 | 359.30K |
| 2026-09-04 | $5.08 | +7.17% | $4.71 | $5.14 | $4.71 | 478.10K |
| 2026-09-03 | $4.74 | -4.24% | $4.97 | $4.97 | $4.71 | 325.60K |
| 2026-09-02 | $4.95 | +1.02% | $4.92 | $5.01 | $4.83 | 240.40K |
| 2026-09-01 | $4.90 | -2.78% | $5.02 | $5.35 | $4.88 | 214.50K |
| 2026-08-31 | $5.04 | -2.80% | $5.23 | $5.33 | $5.00 | 276.60K |
| 2026-08-28 | $5.18 | +1.47% | $5.23 | $5.23 | $5.06 | 154.50K |
| 2026-08-27 | $5.11 | -2.85% | $5.23 | $5.42 | $5.10 | 220.50K |
| 2026-08-26 | $5.26 | -1.87% | $5.36 | $5.45 | $5.16 | 391.70K |
| 2026-08-25 | $5.36 | -1.47% | $5.37 | $5.50 | $5.35 | 169.60K |
| 2026-08-24 | $5.44 | +1.49% | $5.35 | $5.48 | $5.21 | 249.50K |
| 2026-08-21 | $5.36 | -1.29% | $5.45 | $5.53 | $5.27 | 276.70K |
| 2026-08-20 | $5.43 | -2.16% | $5.53 | $5.58 | $5.38 | 209.60K |
| 2026-08-19 | $5.55 | -1.94% | $5.49 | $5.78 | $5.49 | 463.80K |
| 2026-08-18 | $5.66 | +19.92% | $4.74 | $5.77 | $4.69 | 2.06M |
| 2026-08-17 | $4.72 | +7.03% | $4.41 | $4.72 | $4.36 | 221.60K |
| 2026-08-14 | $4.41 | -0.90% | $4.47 | $4.47 | $4.29 | 142.80K |
| 2026-08-13 | $4.45 | +0.68% | $4.46 | $4.55 | $4.40 | 226.80K |
| 2026-08-12 | $4.42 | +0.45% | $4.39 | $4.47 | $4.20 | 207.70K |
| 2026-08-11 | $4.40 | -1.35% | $4.27 | $4.66 | $4.27 | 345.50K |
| 2026-08-10 | $4.46 | +5.19% | $4.25 | $4.49 | $4.25 | 166.40K |
| 2026-08-07 | $4.24 | +2.17% | $4.17 | $4.28 | $4.14 | 103.90K |
| 2026-08-06 | $4.15 | -1.66% | $4.21 | $4.26 | $4.03 | 149.10K |
| 2026-08-05 | $4.22 | -1.17% | $4.27 | $4.27 | $4.14 | 148.30K |
| 2026-08-04 | $4.27 | +3.64% | $4.10 | $4.29 | $4.10 | 151.80K |
| 2026-08-03 | $4.12 | +3.52% | $3.97 | $4.15 | $3.93 | 187.20K |
| 2026-07-31 | $3.98 | -0.25% | $3.98 | $4.06 | $3.84 | 153.90K |
| 2026-07-30 | $3.99 | +5.00% | $3.83 | $4.00 | $3.83 | 144.20K |
| 2026-07-29 | $3.80 | -1.55% | $3.85 | $3.95 | $3.78 | 256.00K |
| 2026-07-28 | $3.86 | +1.05% | $3.83 | $3.89 | $3.82 | 194.40K |
| 2026-07-27 | $3.82 | +2.14% | $3.80 | $3.88 | $3.75 | 180.80K |
| 2026-07-24 | $3.74 | +2.75% | $3.67 | $3.79 | $3.62 | 149.30K |
| 2026-07-23 | $3.64 | +0.28% | $3.59 | $3.75 | $3.56 | 161.40K |
| 2026-07-22 | $3.63 | -1.63% | $3.68 | $3.73 | $3.59 | 172.70K |
| 2026-07-21 | $3.69 | -0.54% | $3.71 | $3.77 | $3.59 | 285.50K |
| 2026-07-20 | $3.71 | +0.82% | $3.69 | $3.75 | $3.63 | 139.60K |
| 2026-07-17 | $3.68 | -1.08% | $3.64 | $3.74 | $3.63 | 200.30K |
| 2026-07-16 | $3.72 | +1.92% | $3.65 | $3.77 | $3.61 | 186.90K |
| 2026-07-15 | $3.65 | -1.08% | $3.70 | $3.82 | $3.63 | 188.60K |
| 2026-07-14 | $3.69 | -3.40% | $3.83 | $3.96 | $3.67 | 361.80K |
| 2026-07-13 | $3.82 | -4.26% | $3.97 | $4.03 | $3.82 | 218.30K |
| 2026-07-10 | $3.99 | +1.79% | $3.91 | $4.00 | $3.81 | 161.50K |
| 2026-07-09 | $3.92 | 0.00% | $3.92 | $3.96 | $3.85 | 203.70K |
| 2026-07-08 | $3.92 | -1.01% | $3.92 | $3.94 | $3.80 | 272.60K |
| 2026-07-07 | $3.96 | -2.94% | $4.12 | $4.25 | $3.88 | 259.10K |
| 2026-07-06 | $4.08 | -2.63% | $4.16 | $4.25 | $4.05 | 266.50K |
| 2026-07-02 | $4.19 | -2.56% | $4.30 | $4.47 | $4.19 | 252.80K |
| 2026-07-01 | $4.30 | -0.35% | $4.32 | $4.36 | $4.20 | 267.40K |
| 2026-06-30 | $4.32 | -9.16% | $4.74 | $4.79 | $4.26 | 412.00K |
| 2026-06-29 | $4.75 | +12.03% | $4.21 | $4.80 | $4.09 | 633.70K |
| 2026-06-26 | $4.24 | +8.72% | $3.90 | $4.31 | $3.90 | 5.42M |
| 2026-06-25 | $3.90 | -2.01% | $4.00 | $4.07 | $3.85 | 220.40K |
| 2026-06-24 | $3.98 | -1.49% | $4.05 | $4.12 | $3.96 | 143.00K |
| 2026-06-23 | $4.04 | -0.98% | $4.02 | $4.12 | $3.94 | 97.60K |
| 2026-06-22 | $4.08 | +2.26% | $4.03 | $4.12 | $3.89 | 260.40K |
| 2026-06-18 | $3.99 | +3.10% | $3.89 | $4.04 | $3.84 | 319.60K |
| 2026-06-17 | $3.87 | +0.52% | $3.90 | $4.01 | $3.84 | 270.80K |
| 2026-06-16 | $3.85 | -3.02% | $4.00 | $4.05 | $3.85 | 479.40K |
| 2026-06-15 | $3.97 | -3.17% | $4.12 | $4.14 | $3.91 | 157.00K |
| 2026-06-12 | $4.10 | +0.74% | $4.09 | $4.17 | $4.04 | 556.20K |
| 2026-06-11 | $4.07 | +1.24% | $4.04 | $4.11 | $3.94 | 163.50K |
| 2026-06-10 | $4.02 | -0.25% | $4.02 | $4.13 | $4.00 | 288.70K |
| 2026-06-09 | $4.03 | +2.03% | $3.99 | $4.09 | $3.92 | 187.80K |
| 2026-06-08 | $3.95 | +1.28% | $3.95 | $4.06 | $3.88 | 104.50K |
| 2026-06-05 | $3.90 | -2.26% | $3.97 | $4.14 | $3.81 | 138.80K |
| 2026-06-04 | $3.99 | +3.37% | $3.86 | $4.04 | $3.86 | 152.70K |
| 2026-06-03 | $3.86 | -1.28% | $3.90 | $3.92 | $3.79 | 240.60K |
| 2026-06-02 | $3.91 | +2.09% | $3.82 | $3.96 | $3.77 | 183.90K |
| 2026-06-01 | $3.83 | -2.05% | $3.91 | $4.03 | $3.80 | 292.70K |
| 2026-05-29 | $3.91 | -1.76% | $3.99 | $4.01 | $3.89 | 193.00K |
| 2026-05-28 | $3.98 | +0.76% | $3.95 | $4.03 | $3.94 | 124.10K |
| 2026-05-27 | $3.95 | -0.50% | $3.95 | $4.12 | $3.95 | 135.30K |