Orchestra BioMed Holdings, Inc. - Ordinary Shares (OBIO)
5.5500
-0.1100 (-1.94%)
NASDAQ· Last Trade: Aug 19th, 4:55 PM EDT
Historical Prices For Orchestra BioMed Holdings, Inc. - Ordinary Shares (OBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 6/18/2026 | 4.03 | 4.04 | 3.84 | 3.99 | 319,617 | 3.99 |
| 6/17/2026 | 3.90 | 4.00 | 3.84 | 3.87 | 270,847 | 3.87 |
| 6/16/2026 | 4.00 | 4.05 | 3.85 | 3.85 | 479,402 | 3.85 |
| 6/15/2026 | 4.12 | 4.14 | 3.92 | 3.97 | 157,057 | 3.97 |
| 6/12/2026 | 4.09 | 4.17 | 4.04 | 4.10 | 556,334 | 4.10 |
| 6/11/2026 | 4.04 | 4.12 | 3.94 | 4.07 | 163,538 | 4.07 |
| 6/10/2026 | 4.02 | 4.13 | 4.00 | 4.02 | 288,739 | 4.02 |
| 6/09/2026 | 3.99 | 4.09 | 3.92 | 4.03 | 187,791 | 4.03 |
| 6/08/2026 | 3.95 | 4.06 | 3.88 | 3.95 | 104,458 | 3.95 |
| 6/05/2026 | 3.97 | 4.14 | 3.81 | 3.90 | 138,772 | 3.90 |
| 6/04/2026 | 3.86 | 4.04 | 3.86 | 3.99 | 152,748 | 3.99 |
| 6/03/2026 | 3.90 | 3.92 | 3.79 | 3.86 | 240,609 | 3.86 |
| 6/02/2026 | 3.82 | 3.96 | 3.77 | 3.91 | 183,898 | 3.91 |
| 6/01/2026 | 3.91 | 4.04 | 3.79 | 3.83 | 292,725 | 3.83 |
| 5/29/2026 | 0.00 | 4.00 | 3.89 | 3.91 | 193,000 | 3.91 |
| 5/28/2026 | 3.95 | 4.03 | 3.94 | 3.98 | 124,094 | 3.98 |
| 5/27/2026 | 3.95 | 4.12 | 3.95 | 3.95 | 135,269 | 3.95 |
| 5/26/2026 | 4.09 | 4.10 | 3.88 | 3.97 | 351,610 | 3.97 |
| 5/22/2026 | 4.12 | 4.13 | 4.05 | 4.06 | 198,269 | 4.06 |
| 5/21/2026 | 3.94 | 4.14 | 3.94 | 4.10 | 287,660 | 4.10 |
| 5/20/2026 | 4.04 | 4.05 | 3.94 | 3.98 | 93,239 | 3.98 |
| 5/19/2026 | 3.98 | 4.16 | 3.96 | 4.00 | 490,744 | 4.00 |