Orchestra BioMed Holdings, Inc. (OBIO)
NASDAQ: OBIO · Real-Time Price · USD
2.650
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
2.640
-0.010 (-0.38%)
After-hours: May 12, 2025, 4:35 PM EDT
Orchestra BioMed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.77 | 2.78 | 2.60 | 2.65 | 2.65 | - | 171,227 |
| May 9, 2025 | 2.80 | 2.92 | 2.65 | 2.65 | 2.65 | -7.67% | 174,960 |
| May 8, 2025 | 2.46 | 2.99 | 2.46 | 2.87 | 2.87 | 16.67% | 463,093 |
| May 7, 2025 | 2.43 | 2.54 | 2.37 | 2.46 | 2.46 | 1.65% | 229,040 |
| May 6, 2025 | 2.55 | 2.64 | 2.41 | 2.42 | 2.42 | -5.47% | 262,396 |
| May 5, 2025 | 2.66 | 2.88 | 2.52 | 2.56 | 2.56 | -6.57% | 324,683 |
| May 2, 2025 | 2.77 | 2.84 | 2.71 | 2.74 | 2.74 | -0.36% | 247,801 |
| May 1, 2025 | 3.12 | 3.12 | 2.75 | 2.75 | 2.75 | -7.41% | 404,520 |
| Apr 30, 2025 | 2.62 | 3.03 | 2.58 | 2.97 | 2.97 | 17.39% | 796,776 |
| Apr 29, 2025 | 2.64 | 2.69 | 2.43 | 2.53 | 2.53 | -3.07% | 413,222 |
| Apr 28, 2025 | 2.74 | 2.88 | 2.59 | 2.61 | 2.61 | -6.12% | 272,118 |
| Apr 25, 2025 | 2.62 | 2.85 | 2.55 | 2.78 | 2.78 | 7.75% | 292,294 |
| Apr 24, 2025 | 2.81 | 2.81 | 2.52 | 2.58 | 2.58 | -9.47% | 308,331 |
| Apr 23, 2025 | 2.91 | 3.09 | 2.77 | 2.85 | 2.85 | -0.35% | 646,088 |
| Apr 22, 2025 | 3.13 | 3.24 | 2.53 | 2.86 | 2.86 | 0.70% | 14,156,422 |
| Apr 21, 2025 | 2.75 | 3.03 | 2.75 | 2.84 | 2.84 | -0.35% | 56,365 |
| Apr 17, 2025 | 2.86 | 2.95 | 2.77 | 2.85 | 2.85 | -0.35% | 41,109 |
| Apr 16, 2025 | 2.75 | 2.91 | 2.75 | 2.86 | 2.86 | 1.42% | 41,101 |
| Apr 15, 2025 | 2.80 | 3.23 | 2.77 | 2.82 | 2.82 | 0.71% | 33,156 |
| Apr 14, 2025 | 3.06 | 3.26 | 2.80 | 2.80 | 2.80 | -6.04% | 41,647 |
| Apr 11, 2025 | 2.57 | 2.99 | 2.57 | 2.98 | 2.98 | 14.62% | 73,724 |
| Apr 10, 2025 | 2.85 | 3.02 | 2.59 | 2.60 | 2.60 | -11.26% | 40,250 |
| Apr 9, 2025 | 2.78 | 3.20 | 2.54 | 2.93 | 2.93 | 5.02% | 107,356 |
| Apr 8, 2025 | 2.96 | 3.13 | 2.70 | 2.79 | 2.79 | -1.41% | 87,831 |
| Apr 7, 2025 | 2.68 | 2.97 | 2.49 | 2.83 | 2.83 | 2.54% | 41,193 |
| Apr 4, 2025 | 2.96 | 3.22 | 2.65 | 2.76 | 2.76 | -11.25% | 108,071 |
| Apr 3, 2025 | 3.21 | 3.53 | 3.02 | 3.11 | 3.11 | -11.65% | 64,916 |
| Apr 2, 2025 | 3.16 | 3.60 | 3.07 | 3.52 | 3.52 | 8.64% | 119,867 |
| Apr 1, 2025 | 3.86 | 4.06 | 3.17 | 3.24 | 3.24 | -24.30% | 188,261 |
| Mar 31, 2025 | 4.35 | 4.63 | 4.08 | 4.28 | 4.28 | -2.73% | 49,555 |
| Mar 28, 2025 | 4.60 | 4.67 | 4.35 | 4.40 | 4.40 | -4.35% | 35,924 |
| Mar 27, 2025 | 4.56 | 4.63 | 4.42 | 4.60 | 4.60 | 5.02% | 28,577 |
| Mar 26, 2025 | 4.31 | 4.39 | 4.23 | 4.38 | 4.38 | -1.35% | 62,513 |
| Mar 25, 2025 | 4.55 | 4.55 | 4.14 | 4.44 | 4.44 | -2.84% | 88,646 |
| Mar 24, 2025 | 4.62 | 4.64 | 4.36 | 4.57 | 4.57 | 1.33% | 27,891 |
| Mar 21, 2025 | 4.31 | 4.61 | 4.20 | 4.51 | 4.51 | 3.68% | 99,841 |
| Mar 20, 2025 | 4.40 | 4.78 | 4.28 | 4.35 | 4.35 | -1.81% | 42,395 |
| Mar 19, 2025 | 4.13 | 4.65 | 4.13 | 4.43 | 4.43 | 9.38% | 38,699 |
| Mar 18, 2025 | 4.08 | 4.12 | 3.98 | 4.05 | 4.05 | -1.58% | 28,156 |
| Mar 17, 2025 | 4.08 | 4.50 | 3.98 | 4.12 | 4.12 | 0.86% | 42,917 |
| Mar 14, 2025 | 3.93 | 4.13 | 3.88 | 4.08 | 4.08 | 6.25% | 43,597 |
| Mar 13, 2025 | 3.95 | 3.96 | 3.75 | 3.84 | 3.84 | -4.48% | 60,929 |
| Mar 12, 2025 | 4.06 | 4.18 | 3.92 | 4.02 | 4.02 | 0.50% | 35,108 |
| Mar 11, 2025 | 3.97 | 4.09 | 3.78 | 4.00 | 4.00 | 0.76% | 68,673 |
| Mar 10, 2025 | 4.16 | 4.26 | 3.86 | 3.97 | 3.97 | -6.15% | 52,017 |
| Mar 7, 2025 | 4.16 | 4.35 | 3.94 | 4.23 | 4.23 | 3.42% | 38,786 |
| Mar 6, 2025 | 4.22 | 4.42 | 3.92 | 4.09 | 4.09 | -5.10% | 54,848 |
| Mar 5, 2025 | 4.23 | 4.57 | 4.21 | 4.31 | 4.31 | 2.38% | 65,476 |
| Mar 4, 2025 | 4.01 | 4.40 | 3.75 | 4.21 | 4.21 | 2.68% | 94,996 |
| Mar 3, 2025 | 4.73 | 4.87 | 4.08 | 4.10 | 4.10 | -12.58% | 91,727 |