Orchestra BioMed Holdings, Inc. - Ordinary Shares (OBIO)
6.0800
+0.3000 (5.19%)
NASDAQ · Last Trade: Sep 20th, 10:08 AM EDT
Historical Prices For Orchestra BioMed Holdings, Inc. - Ordinary Shares (OBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 5.74 | 6.30 | 5.71 | 6.08 | 1,138,355 | 6.08 |
| 9/17/2026 | 6.03 | 6.26 | 5.73 | 5.78 | 411,202 | 5.78 |
| 9/16/2026 | 6.05 | 6.28 | 5.93 | 6.01 | 297,199 | 6.01 |
| 9/15/2026 | 6.00 | 6.13 | 5.93 | 6.04 | 228,376 | 6.04 |
| 9/14/2026 | 6.07 | 6.20 | 5.74 | 5.90 | 383,616 | 5.90 |
| 9/11/2026 | 5.87 | 6.25 | 5.76 | 6.12 | 464,460 | 6.12 |
| 9/10/2026 | 5.84 | 6.08 | 5.68 | 5.81 | 761,540 | 5.81 |
| 9/09/2026 | 5.31 | 5.46 | 5.26 | 5.45 | 198,556 | 5.45 |
| 9/08/2026 | 5.18 | 5.51 | 4.80 | 5.43 | 359,336 | 5.43 |
| 9/04/2026 | 4.71 | 5.14 | 4.71 | 5.08 | 478,139 | 5.08 |
| 9/03/2026 | 4.97 | 4.97 | 4.71 | 4.74 | 325,585 | 4.74 |
| 9/02/2026 | 4.92 | 5.01 | 4.83 | 4.95 | 240,379 | 4.95 |
| 9/01/2026 | 5.02 | 5.35 | 4.88 | 4.90 | 214,524 | 4.90 |
| 8/31/2026 | 5.23 | 5.33 | 5.00 | 5.04 | 276,550 | 5.04 |
| 8/28/2026 | 5.23 | 5.23 | 5.06 | 5.18 | 154,457 | 5.18 |
| 8/27/2026 | 5.23 | 5.42 | 5.10 | 5.11 | 220,531 | 5.11 |
| 8/26/2026 | 5.36 | 5.45 | 5.16 | 5.26 | 391,713 | 5.26 |
| 8/25/2026 | 5.37 | 5.50 | 5.35 | 5.36 | 169,595 | 5.36 |
| 8/24/2026 | 5.35 | 5.48 | 5.21 | 5.44 | 249,528 | 5.44 |
| 8/21/2026 | 5.45 | 5.53 | 5.27 | 5.36 | 276,667 | 5.36 |
| 8/20/2026 | 5.53 | 5.58 | 5.38 | 5.43 | 209,554 | 5.43 |
| 8/19/2026 | 5.49 | 5.78 | 5.49 | 5.55 | 463,847 | 5.55 |
| 8/18/2026 | 4.74 | 5.77 | 4.69 | 5.66 | 2,063,416 | 5.66 |
| 8/17/2026 | 4.36 | 4.72 | 4.36 | 4.72 | 221,586 | 4.72 |
| 8/14/2026 | 4.47 | 4.47 | 4.29 | 4.41 | 142,770 | 4.41 |
| 8/13/2026 | 4.46 | 4.54 | 4.40 | 4.45 | 226,835 | 4.45 |
| 8/12/2026 | 4.39 | 4.47 | 4.20 | 4.42 | 207,747 | 4.42 |
| 8/11/2026 | 4.27 | 4.66 | 4.27 | 4.40 | 345,487 | 4.40 |
| 8/10/2026 | 4.25 | 4.50 | 4.25 | 4.46 | 157,404 | 4.46 |
| 8/07/2026 | 4.17 | 4.29 | 4.14 | 4.24 | 103,916 | 4.24 |
| 8/06/2026 | 4.21 | 4.26 | 4.03 | 4.15 | 149,132 | 4.15 |
| 8/05/2026 | 4.27 | 4.27 | 4.13 | 4.22 | 148,281 | 4.22 |
| 8/04/2026 | 4.10 | 4.29 | 4.10 | 4.27 | 151,794 | 4.27 |
| 8/03/2026 | 3.97 | 4.15 | 3.94 | 4.12 | 187,236 | 4.12 |
| 7/31/2026 | 3.98 | 4.06 | 3.84 | 3.98 | 153,853 | 3.98 |
| 7/30/2026 | 3.83 | 4.00 | 3.83 | 3.99 | 144,197 | 3.99 |
| 7/29/2026 | 3.85 | 3.95 | 3.78 | 3.80 | 256,024 | 3.80 |
| 7/28/2026 | 3.83 | 3.89 | 3.81 | 3.86 | 194,384 | 3.86 |
| 7/27/2026 | 3.80 | 3.88 | 3.75 | 3.82 | 180,777 | 3.82 |
| 7/24/2026 | 3.67 | 3.79 | 3.62 | 3.74 | 149,343 | 3.74 |
| 7/23/2026 | 3.59 | 3.75 | 3.56 | 3.64 | 161,410 | 3.64 |
| 7/22/2026 | 3.68 | 3.73 | 3.59 | 3.63 | 172,711 | 3.63 |
| 7/21/2026 | 3.71 | 3.77 | 3.59 | 3.69 | 285,471 | 3.69 |
| 7/20/2026 | 3.69 | 3.75 | 3.63 | 3.71 | 139,586 | 3.71 |
| 7/17/2026 | 3.64 | 3.74 | 3.63 | 3.68 | 200,318 | 3.68 |
| 7/16/2026 | 3.65 | 3.77 | 3.61 | 3.72 | 186,892 | 3.72 |
| 7/15/2026 | 3.70 | 3.82 | 3.63 | 3.65 | 188,560 | 3.65 |
| 7/14/2026 | 3.83 | 3.96 | 3.67 | 3.69 | 361,827 | 3.69 |
| 7/13/2026 | 3.97 | 4.03 | 3.82 | 3.82 | 218,293 | 3.82 |
| 7/10/2026 | 3.91 | 4.00 | 3.81 | 3.99 | 161,465 | 3.99 |
| 7/09/2026 | 3.92 | 3.96 | 3.85 | 3.92 | 203,738 | 3.92 |
| 7/08/2026 | 3.92 | 3.94 | 3.80 | 3.92 | 272,573 | 3.92 |
| 7/07/2026 | 4.12 | 4.25 | 3.88 | 3.96 | 259,105 | 3.96 |
| 7/06/2026 | 4.16 | 4.25 | 4.05 | 4.08 | 266,534 | 4.08 |
| 7/02/2026 | 4.30 | 4.47 | 4.19 | 4.19 | 252,842 | 4.19 |
| 7/01/2026 | 4.32 | 4.36 | 4.21 | 4.30 | 267,437 | 4.30 |
| 6/30/2026 | 4.74 | 4.79 | 4.26 | 4.32 | 412,038 | 4.32 |
| 6/29/2026 | 4.21 | 4.80 | 4.09 | 4.75 | 633,772 | 4.75 |
| 6/26/2026 | 3.90 | 4.31 | 3.90 | 4.24 | 5,421,177 | 4.24 |
| 6/25/2026 | 4.00 | 4.07 | 3.85 | 3.90 | 220,382 | 3.90 |
| 6/24/2026 | 4.05 | 4.12 | 3.96 | 3.98 | 143,041 | 3.98 |
| 6/23/2026 | 4.02 | 4.12 | 3.94 | 4.04 | 97,589 | 4.04 |
| 6/22/2026 | 4.03 | 4.12 | 3.89 | 4.08 | 260,354 | 4.08 |