Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
2.400
-0.030 (-1.23%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Orchestra BioMed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.42 | 2.48 | 2.38 | 2.42 | 2.42 | -0.41% | 206,373 |
| Sep 25, 2025 | 2.41 | 2.43 | 2.34 | 2.43 | 2.43 | 0.41% | 235,870 |
| Sep 24, 2025 | 2.35 | 2.45 | 2.20 | 2.42 | 2.42 | 2.98% | 461,919 |
| Sep 23, 2025 | 2.47 | 2.48 | 2.33 | 2.35 | 2.35 | -4.08% | 232,947 |
| Sep 22, 2025 | 2.44 | 2.54 | 2.42 | 2.45 | 2.45 | 0.41% | 290,710 |
| Sep 19, 2025 | 2.50 | 2.52 | 2.42 | 2.44 | 2.44 | -2.79% | 551,840 |
| Sep 18, 2025 | 2.50 | 2.54 | 2.46 | 2.51 | 2.51 | 2.03% | 95,702 |
| Sep 17, 2025 | 2.54 | 2.57 | 2.45 | 2.46 | 2.46 | -2.77% | 152,048 |
| Sep 16, 2025 | 2.60 | 2.63 | 2.50 | 2.53 | 2.53 | -2.69% | 213,328 |
| Sep 15, 2025 | 2.58 | 2.68 | 2.54 | 2.60 | 2.60 | 1.17% | 224,869 |
| Sep 12, 2025 | 2.62 | 2.66 | 2.56 | 2.57 | 2.57 | -1.91% | 119,272 |
| Sep 11, 2025 | 2.59 | 2.68 | 2.59 | 2.62 | 2.62 | 0.38% | 140,080 |
| Sep 10, 2025 | 2.70 | 2.72 | 2.57 | 2.61 | 2.61 | -3.69% | 204,694 |
| Sep 9, 2025 | 2.72 | 2.75 | 2.62 | 2.71 | 2.71 | -0.73% | 150,595 |
| Sep 8, 2025 | 2.74 | 2.79 | 2.65 | 2.73 | 2.73 | -0.73% | 323,534 |
| Sep 5, 2025 | 2.76 | 2.78 | 2.66 | 2.75 | 2.75 | 0.36% | 209,957 |
| Sep 4, 2025 | 2.73 | 2.75 | 2.65 | 2.74 | 2.74 | 0.74% | 179,298 |
| Sep 3, 2025 | 2.73 | 2.77 | 2.67 | 2.72 | 2.72 | -0.73% | 126,610 |
| Sep 2, 2025 | 2.70 | 2.77 | 2.67 | 2.74 | 2.74 | 0.37% | 119,195 |
| Aug 29, 2025 | 2.72 | 2.79 | 2.68 | 2.73 | 2.73 | 0.74% | 124,110 |
| Aug 28, 2025 | 2.88 | 2.94 | 2.66 | 2.71 | 2.71 | -4.58% | 264,197 |
| Aug 27, 2025 | 3.01 | 3.01 | 2.84 | 2.84 | 2.84 | -5.33% | 456,483 |
| Aug 26, 2025 | 2.66 | 3.08 | 2.64 | 3.00 | 3.00 | 15.38% | 948,451 |
| Aug 25, 2025 | 2.55 | 2.62 | 2.49 | 2.60 | 2.60 | 1.96% | 141,602 |
| Aug 22, 2025 | 2.50 | 2.59 | 2.50 | 2.55 | 2.55 | 2.41% | 188,943 |
| Aug 21, 2025 | 2.46 | 2.59 | 2.38 | 2.49 | 2.49 | 2.47% | 484,131 |
| Aug 20, 2025 | 2.56 | 2.56 | 2.38 | 2.43 | 2.43 | -4.71% | 303,529 |
| Aug 19, 2025 | 2.61 | 2.65 | 2.54 | 2.55 | 2.55 | -3.04% | 195,173 |
| Aug 18, 2025 | 2.59 | 2.66 | 2.56 | 2.63 | 2.63 | 2.53% | 348,678 |
| Aug 15, 2025 | 2.67 | 2.68 | 2.56 | 2.57 | 2.57 | -3.57% | 240,655 |
| Aug 14, 2025 | 2.64 | 2.69 | 2.59 | 2.66 | 2.66 | - | 323,162 |
| Aug 13, 2025 | 2.70 | 2.74 | 2.58 | 2.66 | 2.66 | -2.21% | 429,058 |
| Aug 12, 2025 | 2.60 | 2.75 | 2.55 | 2.72 | 2.72 | 7.94% | 527,865 |
| Aug 11, 2025 | 2.67 | 2.67 | 2.50 | 2.52 | 2.52 | -7.01% | 380,151 |
| Aug 8, 2025 | 2.63 | 2.78 | 2.62 | 2.71 | 2.71 | 4.23% | 795,896 |
| Aug 7, 2025 | 2.68 | 2.68 | 2.55 | 2.60 | 2.60 | -1.52% | 429,746 |
| Aug 6, 2025 | 2.69 | 2.74 | 2.59 | 2.64 | 2.64 | -1.12% | 408,618 |
| Aug 5, 2025 | 2.73 | 2.76 | 2.62 | 2.67 | 2.67 | -0.37% | 853,941 |
| Aug 4, 2025 | 2.52 | 2.71 | 2.52 | 2.68 | 2.68 | 9.84% | 580,304 |
| Aug 1, 2025 | 2.70 | 2.75 | 2.44 | 2.44 | 2.44 | -20.26% | 1,721,879 |
| Jul 31, 2025 | 3.14 | 3.19 | 3.04 | 3.06 | 3.06 | -1.92% | 354,391 |
| Jul 30, 2025 | 3.16 | 3.27 | 3.08 | 3.12 | 3.12 | -1.27% | 105,841 |
| Jul 29, 2025 | 3.43 | 3.53 | 3.14 | 3.16 | 3.16 | -7.06% | 230,694 |
| Jul 28, 2025 | 3.29 | 3.42 | 3.29 | 3.40 | 3.40 | 3.34% | 132,116 |
| Jul 25, 2025 | 3.19 | 3.32 | 3.06 | 3.29 | 3.29 | 2.17% | 178,676 |
| Jul 24, 2025 | 3.20 | 3.30 | 3.05 | 3.22 | 3.22 | 0.94% | 81,837 |
| Jul 23, 2025 | 3.23 | 3.24 | 3.17 | 3.19 | 3.19 | -0.31% | 83,831 |
| Jul 22, 2025 | 3.17 | 3.21 | 3.12 | 3.20 | 3.20 | 1.27% | 60,800 |
| Jul 21, 2025 | 3.13 | 3.24 | 3.10 | 3.16 | 3.16 | 2.27% | 153,020 |
| Jul 18, 2025 | 3.22 | 3.22 | 3.04 | 3.09 | 3.09 | -2.52% | 85,970 |