Orchestra BioMed Holdings, Inc. - Ordinary Shares (OBIO)
3.8500
-0.2300 (-5.64%)
NASDAQ · Last Trade: Feb 4th, 1:09 PM EST
Historical Prices For Orchestra BioMed Holdings, Inc. - Ordinary Shares (OBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/19/2025 | 4.33 | 4.44 | 4.07 | 4.35 | 654,146 | 4.35 |
| 12/18/2025 | 4.39 | 4.56 | 4.28 | 4.34 | 82,916 | 4.34 |
| 12/17/2025 | 4.47 | 4.53 | 4.25 | 4.30 | 147,142 | 4.30 |
| 12/16/2025 | 4.28 | 4.58 | 4.28 | 4.46 | 151,816 | 4.46 |
| 12/15/2025 | 4.54 | 4.64 | 4.26 | 4.30 | 116,468 | 4.30 |
| 12/12/2025 | 4.58 | 4.60 | 4.43 | 4.51 | 143,149 | 4.51 |
| 12/11/2025 | 4.66 | 4.66 | 4.41 | 4.57 | 144,471 | 4.57 |
| 12/10/2025 | 4.30 | 4.69 | 4.29 | 4.67 | 536,703 | 4.67 |
| 12/09/2025 | 4.35 | 4.36 | 4.19 | 4.20 | 241,157 | 4.20 |
| 12/08/2025 | 4.44 | 4.50 | 4.36 | 4.39 | 137,998 | 4.39 |
| 12/05/2025 | 4.70 | 4.70 | 4.38 | 4.40 | 242,767 | 4.40 |
| 12/04/2025 | 4.82 | 4.82 | 4.57 | 4.68 | 156,365 | 4.68 |
| 12/03/2025 | 4.77 | 4.88 | 4.71 | 4.86 | 259,848 | 4.86 |
| 12/02/2025 | 5.01 | 5.04 | 4.75 | 4.77 | 109,750 | 4.77 |
| 12/01/2025 | 5.23 | 5.35 | 4.96 | 4.99 | 242,831 | 4.99 |
| 11/28/2025 | 5.26 | 5.39 | 5.12 | 5.32 | 122,539 | 5.32 |
| 11/26/2025 | 5.33 | 5.42 | 5.01 | 5.24 | 361,614 | 5.24 |
| 11/25/2025 | 4.82 | 5.40 | 4.64 | 5.35 | 662,968 | 5.35 |
| 11/24/2025 | 4.56 | 4.89 | 4.54 | 4.84 | 383,822 | 4.84 |
| 11/21/2025 | 4.48 | 4.64 | 4.15 | 4.53 | 225,604 | 4.53 |
| 11/20/2025 | 4.64 | 4.80 | 4.31 | 4.43 | 464,307 | 4.43 |
| 11/19/2025 | 4.24 | 4.80 | 4.15 | 4.66 | 572,182 | 4.66 |
| 11/18/2025 | 4.14 | 4.34 | 4.02 | 4.23 | 441,988 | 4.23 |
| 11/17/2025 | 3.94 | 4.20 | 3.89 | 4.13 | 325,234 | 4.13 |
| 11/14/2025 | 4.12 | 4.24 | 3.86 | 3.94 | 200,240 | 3.94 |
| 11/13/2025 | 4.38 | 4.49 | 4.14 | 4.18 | 656,763 | 4.18 |
| 11/12/2025 | 4.17 | 4.49 | 4.10 | 4.42 | 553,216 | 4.42 |
| 11/11/2025 | 3.75 | 4.14 | 3.71 | 4.10 | 367,228 | 4.10 |
| 11/10/2025 | 3.90 | 3.98 | 3.75 | 3.78 | 153,389 | 3.78 |
| 11/07/2025 | 3.77 | 3.85 | 3.47 | 3.81 | 326,480 | 3.81 |
| 11/06/2025 | 3.92 | 4.02 | 3.79 | 3.81 | 306,074 | 3.81 |
| 11/05/2025 | 3.79 | 3.94 | 3.71 | 3.92 | 280,325 | 3.92 |
| 11/04/2025 | 3.86 | 3.95 | 3.67 | 3.74 | 186,788 | 3.74 |