Orchestra BioMed Holdings, Inc. - Ordinary Shares (OBIO)
4.6400
-0.0000 (-0.00%)
NASDAQ · Last Trade: Mar 22nd, 4:27 PM EDT
Historical Prices For Orchestra BioMed Holdings, Inc. - Ordinary Shares (OBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 4.57 | 4.72 | 4.47 | 4.64 | 474,947 | 4.64 |
| 3/19/2026 | 4.38 | 4.64 | 4.38 | 4.64 | 344,953 | 4.64 |
| 3/18/2026 | 4.54 | 4.72 | 4.35 | 4.51 | 300,772 | 4.51 |
| 3/17/2026 | 4.64 | 4.72 | 4.57 | 4.61 | 244,724 | 4.61 |
| 3/16/2026 | 4.09 | 4.66 | 4.09 | 4.55 | 290,300 | 4.55 |
| 3/13/2026 | 4.38 | 4.45 | 4.13 | 4.20 | 278,589 | 4.20 |
| 3/12/2026 | 4.61 | 4.70 | 4.23 | 4.38 | 264,243 | 4.38 |
| 3/11/2026 | 4.60 | 4.72 | 4.50 | 4.60 | 134,415 | 4.60 |
| 3/10/2026 | 4.70 | 4.89 | 4.59 | 4.64 | 175,024 | 4.64 |
| 3/09/2026 | 4.24 | 4.67 | 4.22 | 4.67 | 133,929 | 4.67 |
| 3/06/2026 | 4.42 | 4.54 | 4.25 | 4.32 | 91,312 | 4.32 |
| 3/05/2026 | 4.50 | 4.71 | 4.38 | 4.51 | 128,972 | 4.51 |
| 3/04/2026 | 4.43 | 4.67 | 4.43 | 4.56 | 95,059 | 4.56 |
| 3/03/2026 | 4.21 | 4.55 | 4.21 | 4.36 | 1,083,642 | 4.36 |
| 3/02/2026 | 4.25 | 4.46 | 4.19 | 4.38 | 111,195 | 4.38 |
| 2/27/2026 | 4.20 | 4.46 | 4.20 | 4.38 | 103,641 | 4.38 |
| 2/26/2026 | 4.35 | 4.43 | 4.26 | 4.33 | 99,671 | 4.33 |
| 2/25/2026 | 4.16 | 4.39 | 4.15 | 4.35 | 194,325 | 4.35 |
| 2/24/2026 | 4.02 | 4.15 | 3.99 | 4.12 | 111,759 | 4.12 |
| 2/23/2026 | 3.87 | 4.08 | 3.85 | 4.03 | 120,217 | 4.03 |
| 2/20/2026 | 3.92 | 4.12 | 3.76 | 3.92 | 718,342 | 3.92 |
| 2/19/2026 | 3.98 | 4.04 | 3.84 | 3.98 | 180,548 | 3.98 |
| 2/18/2026 | 3.83 | 4.10 | 3.83 | 4.00 | 109,089 | 4.00 |
| 2/17/2026 | 3.83 | 3.92 | 3.77 | 3.84 | 76,266 | 3.84 |
| 2/13/2026 | 3.84 | 3.99 | 3.78 | 3.83 | 88,066 | 3.83 |
| 2/12/2026 | 4.11 | 4.22 | 3.78 | 3.82 | 130,413 | 3.82 |
| 2/11/2026 | 4.16 | 4.16 | 3.88 | 4.06 | 210,786 | 4.06 |
| 2/10/2026 | 3.94 | 4.25 | 3.94 | 4.17 | 196,699 | 4.17 |
| 2/09/2026 | 3.91 | 4.08 | 3.80 | 3.92 | 96,747 | 3.92 |
| 2/06/2026 | 3.71 | 4.01 | 3.62 | 3.91 | 149,475 | 3.91 |
| 2/05/2026 | 3.75 | 3.86 | 3.62 | 3.71 | 211,307 | 3.71 |
| 2/04/2026 | 4.11 | 4.14 | 3.77 | 3.80 | 202,125 | 3.80 |
| 2/03/2026 | 4.07 | 4.24 | 3.83 | 4.08 | 250,725 | 4.08 |
| 2/02/2026 | 3.52 | 4.21 | 3.52 | 4.02 | 488,677 | 4.02 |
| 1/30/2026 | 3.68 | 3.78 | 3.46 | 3.49 | 505,153 | 3.49 |
| 1/29/2026 | 3.90 | 3.98 | 3.69 | 3.73 | 308,463 | 3.73 |
| 1/28/2026 | 4.13 | 4.13 | 3.90 | 3.93 | 121,587 | 3.93 |
| 1/27/2026 | 3.96 | 4.21 | 3.92 | 4.16 | 153,492 | 4.16 |
| 1/26/2026 | 4.02 | 4.16 | 3.93 | 3.95 | 127,577 | 3.95 |
| 1/23/2026 | 4.10 | 4.37 | 4.01 | 4.04 | 123,604 | 4.04 |
| 1/22/2026 | 4.10 | 4.27 | 4.10 | 4.13 | 78,177 | 4.13 |
| 1/21/2026 | 4.05 | 4.18 | 3.98 | 4.09 | 104,588 | 4.09 |
| 1/20/2026 | 4.10 | 4.19 | 3.92 | 4.04 | 137,137 | 4.04 |
| 1/16/2026 | 4.23 | 4.32 | 4.15 | 4.22 | 136,915 | 4.22 |
| 1/15/2026 | 4.44 | 4.53 | 4.06 | 4.17 | 301,850 | 4.17 |
| 1/14/2026 | 4.29 | 4.51 | 4.29 | 4.46 | 181,958 | 4.46 |
| 1/13/2026 | 4.69 | 4.70 | 4.26 | 4.28 | 154,047 | 4.28 |
| 1/12/2026 | 4.80 | 4.89 | 4.47 | 4.66 | 374,394 | 4.66 |
| 1/09/2026 | 4.96 | 5.00 | 4.71 | 4.80 | 281,349 | 4.80 |
| 1/08/2026 | 4.80 | 4.91 | 4.70 | 4.84 | 218,930 | 4.84 |
| 1/07/2026 | 4.45 | 4.82 | 4.42 | 4.79 | 290,819 | 4.79 |
| 1/06/2026 | 4.23 | 4.50 | 4.05 | 4.45 | 146,198 | 4.45 |
| 1/05/2026 | 4.27 | 4.38 | 4.06 | 4.24 | 275,236 | 4.24 |
| 1/02/2026 | 4.17 | 4.33 | 4.07 | 4.31 | 169,843 | 4.31 |
| 12/31/2025 | 4.15 | 4.26 | 4.06 | 4.15 | 94,240 | 4.15 |
| 12/30/2025 | 4.21 | 4.25 | 3.97 | 4.14 | 248,552 | 4.14 |
| 12/29/2025 | 4.30 | 4.32 | 4.15 | 4.21 | 187,290 | 4.21 |
| 12/26/2025 | 4.28 | 4.37 | 4.21 | 4.32 | 75,647 | 4.32 |
| 12/24/2025 | 4.34 | 4.35 | 4.25 | 4.33 | 70,690 | 4.33 |
| 12/23/2025 | 4.40 | 4.42 | 4.25 | 4.33 | 184,180 | 4.33 |
| 12/22/2025 | 4.33 | 4.47 | 4.18 | 4.41 | 226,866 | 4.41 |